Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,288.49 -4.20 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,195.92 +432.89 (+2.44%) FTSE 100
8,137.13 +15.89 (+0.20%) Bitcoin USD
57,694.09 +75.59 (+0.13%) CMC Crypto 200
1,265.84 -4.90 (-0.39%)
Federated Hermes Mid Cap Index Fund (FMDCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 30 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 29 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 26 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 24 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 22 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 19 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 18 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 17 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 16 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 15 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 12 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 11 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 10 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 09 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 08 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 05 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 04 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 03 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 02 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 01 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 28 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 27 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 26 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 25 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 22 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 21 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 20 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 19 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 18 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 15 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 Mar 2024 | 0.043 Dividend | |||||
| 14 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.48 | - |
| 13 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.62 | - |
| 12 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.62 | - |
| 11 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.53 | - |
| 08 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.61 | - |
| 07 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.70 | - |
| 06 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.54 | - |
| 05 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.43 | - |
| 04 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.48 | - |
| 01 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | - |
| 29 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.25 | - |
| 28 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.11 | - |
| 27 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | - |
| 26 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.05 | - |
| 23 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | - |
| 22 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.05 | - |
| 21 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.81 | - |
| 20 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.78 | - |
| 16 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.89 | - |
| 15 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.04 | - |
| 14 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | - |
| 13 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.53 | - |
| 12 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.92 | - |
| 09 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.77 | - |
| 08 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | - |
| 07 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.51 | - |
| 06 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.44 | - |
| 05 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.37 | - |
| 02 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.54 | - |
| 01 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.53 | - |
| 31 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.34 | - |
| 30 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.62 | - |
| 29 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.65 | - |
| 26 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.51 | - |
| 25 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.49 | - |
| 24 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.40 | - |
| 23 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.49 | - |
| 22 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.55 | - |
| 19 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.38 | - |
| 18 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.23 | - |
| 17 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.10 | - |
| 16 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.21 | - |
| 12 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.30 | - |
| 11 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | - |
| 10 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.35 | - |
| 09 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | - |
| 08 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | - |
| 05 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.21 | - |
| 04 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | - |
| 03 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.19 | - |
| 02 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.54 | - |
| 29 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.74 | - |
| 28 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.74 | - |
| 27 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.74 | - |
| 26 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.74 | - |
| 22 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.62 | - |
| 21 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.57 | - |
| 20 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | - |
| 19 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.60 | - |
| 18 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | - |
| 15 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.39 | - |
| 15 Dec 2023 | 0.072 Dividend | |||||
| 14 Dec 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | - |
| 13 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.16 | - |
| 12 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | - |
| 12 Dec 2023 | 0 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.