Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,490.72 +2.81 (+0.08%) Nikkei
41,188.31 -86.77 (-0.21%) Hang Seng
17,739.42 +11.44 (+0.06%) FTSE 100
8,164.90 -18.06 (-0.22%) Bitcoin USD
65,782.56 +1,147.27 (+1.77%) CMC Crypto 200
1,364.03 +23.07 (+1.72%)
Fidelity Advisor International Growth Z (FZAJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Jul 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 15 Jul 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 12 Jul 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 11 Jul 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 10 Jul 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 09 Jul 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 08 Jul 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 05 Jul 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 03 Jul 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 02 Jul 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 01 Jul 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 28 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 27 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 26 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 25 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 24 Jun 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 21 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 20 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 18 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 17 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 14 Jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 13 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 12 Jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 11 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 10 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 07 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 06 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 05 Jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 04 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 31 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 30 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 29 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 28 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 24 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 23 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 22 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 21 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 20 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 17 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 16 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 15 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 14 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 13 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 10 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 09 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 08 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 07 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 06 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 03 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 02 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 01 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 30 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 29 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 26 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 25 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 24 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 23 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 19 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 18 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 17 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 15 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 12 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 11 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 10 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 09 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 08 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 05 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 04 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 02 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 01 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 28 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 27 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 26 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 25 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 22 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 21 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 20 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 19 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 18 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 15 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 11 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 08 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 07 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 06 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 05 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 04 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 01 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 29 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 28 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 27 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 23 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 22 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| *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.