Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,297.81 +5.12 (+0.16%) Nikkei
38,287.51 +13.46 (+0.04%) Hang Seng
18,168.22 +405.19 (+2.28%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,200.69 -2,743.38 (-4.58%) CMC Crypto 200
1,259.78 -79.29 (-5.92%)
Fidelity Total International Index (FTIHX)
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 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 30 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 29 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 26 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 25 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 24 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 23 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 22 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 19 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 18 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 17 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 16 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 15 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 12 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 11 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 10 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 09 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 05 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 04 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 03 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 02 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 01 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 28 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 27 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 26 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 25 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 22 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 21 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 20 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 19 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 18 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 15 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 14 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 12 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 11 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 08 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 07 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 06 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 05 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 04 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 01 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 29 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 28 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 27 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 26 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 23 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 22 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 21 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 20 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 16 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 15 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 14 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 13 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 12 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 09 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 08 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 07 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 06 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 05 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 01 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 31 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 30 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 29 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 26 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 25 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 24 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 23 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 22 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 19 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 18 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 17 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 16 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 12 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 10 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 09 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 08 Jan 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 05 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 04 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 03 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 29 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 28 Dec 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 27 Dec 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 26 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 21 Dec 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 20 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 19 Dec 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 18 Dec 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 Dec 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 Dec 2023 | 0.366 Dividend | |||||
| 14 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 12.87 | - |
| 13 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 12.73 | - |
| 12 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.56 | - |
| 11 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.57 | - |
| 08 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.53 | - |
| *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.