Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,362.56 -53.89 (-0.64%) Bitcoin USD
69,867.80 -1,068.62 (-1.51%) CMC Crypto 200
1,507.72 -18.70 (-1.23%)
John Hancock Regional Bank Fund (FRBAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 17 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 16 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 15 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 13 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 10 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 09 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 08 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 07 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 06 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 03 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 02 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 01 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 30 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 29 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 26 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 25 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 24 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 23 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 22 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 19 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 18 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 17 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 16 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 12 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 11 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 10 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 09 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 05 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 02 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 01 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 28 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 27 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 25 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 22 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 21 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 20 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 19 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 18 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 15 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 14 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 13 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 12 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 11 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 08 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 06 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 05 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 04 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 01 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 29 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 28 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 27 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 26 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 23 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 22 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 21 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 16 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 15 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 14 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 13 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 12 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 09 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 08 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 07 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 06 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 05 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 02 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 01 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 31 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 30 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 29 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 23 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 22 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 19 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 18 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 17 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 16 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 12 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 11 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 10 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 08 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 05 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 04 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 03 Jan 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 02 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 29 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 28 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| *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.