Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Grayscale Bitcoin Trust ETF (BTC) (GBTC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 59.81 | 60.50 | 59.35 | 60.33 | 60.33 | 4,485,200 |
| 25 Jul 2024 | 56.98 | 57.80 | 56.22 | 57.36 | 57.36 | 4,003,400 |
| 24 Jul 2024 | 59.14 | 59.57 | 58.14 | 58.23 | 58.23 | 4,104,600 |
| 23 Jul 2024 | 59.07 | 59.78 | 58.04 | 58.10 | 58.10 | 6,546,400 |
| 22 Jul 2024 | 60.00 | 60.61 | 59.08 | 60.56 | 60.56 | 3,332,000 |
| 19 Jul 2024 | 56.91 | 59.95 | 56.85 | 59.68 | 59.68 | 6,715,100 |
| 18 Jul 2024 | 57.57 | 57.67 | 56.11 | 56.40 | 56.40 | 2,935,200 |
| 17 Jul 2024 | 57.47 | 58.06 | 56.67 | 57.33 | 57.33 | 3,301,400 |
| 16 Jul 2024 | 56.73 | 57.93 | 56.00 | 57.85 | 57.85 | 3,554,300 |
| 15 Jul 2024 | 55.75 | 56.77 | 55.45 | 56.29 | 56.29 | 4,861,900 |
| 12 Jul 2024 | 51.06 | 51.99 | 51.03 | 51.14 | 51.14 | 2,904,000 |
| 11 Jul 2024 | 52.23 | 52.34 | 50.73 | 50.90 | 50.90 | 3,612,700 |
| 10 Jul 2024 | 51.44 | 51.52 | 50.87 | 50.92 | 50.92 | 3,489,400 |
| 09 Jul 2024 | 50.77 | 51.75 | 50.52 | 51.35 | 51.35 | 3,393,400 |
| 08 Jul 2024 | 50.78 | 50.93 | 48.79 | 50.09 | 50.09 | 6,813,700 |
| 05 Jul 2024 | 49.30 | 50.66 | 49.16 | 50.15 | 50.15 | 7,828,500 |
| 03 Jul 2024 | 53.50 | 53.89 | 53.15 | 53.66 | 53.66 | 1,743,500 |
| 02 Jul 2024 | 55.80 | 56.05 | 54.78 | 54.89 | 54.89 | 3,351,500 |
| 01 Jul 2024 | 55.87 | 56.70 | 55.45 | 56.09 | 56.09 | 3,076,400 |
| 28 Jun 2024 | 54.53 | 54.90 | 53.17 | 53.24 | 53.24 | 3,860,300 |
| 27 Jun 2024 | 54.67 | 55.41 | 54.47 | 54.52 | 54.52 | 1,830,900 |
| 26 Jun 2024 | 54.66 | 55.06 | 53.89 | 54.13 | 54.13 | 2,412,900 |
| 25 Jun 2024 | 54.41 | 55.43 | 54.14 | 55.02 | 55.02 | 6,213,100 |
| 24 Jun 2024 | 54.36 | 54.77 | 52.35 | 52.61 | 52.61 | 8,437,400 |
| 21 Jun 2024 | 56.46 | 57.17 | 56.24 | 57.04 | 57.04 | 3,093,500 |
| 20 Jun 2024 | 58.03 | 58.16 | 57.28 | 57.73 | 57.73 | 3,454,700 |
| 18 Jun 2024 | 57.59 | 58.06 | 56.83 | 57.18 | 57.18 | 4,893,300 |
| 17 Jun 2024 | 58.31 | 59.76 | 57.76 | 59.21 | 59.21 | 3,385,800 |
| 14 Jun 2024 | 59.81 | 59.85 | 57.74 | 58.18 | 58.18 | 5,055,700 |
| 13 Jun 2024 | 60.44 | 60.69 | 58.78 | 59.14 | 59.14 | 4,675,900 |
| 12 Jun 2024 | 61.55 | 62.29 | 59.73 | 59.95 | 59.95 | 7,425,000 |
| 11 Jun 2024 | 59.70 | 60.07 | 58.65 | 59.88 | 59.88 | 5,498,500 |
| 10 Jun 2024 | 61.54 | 62.38 | 61.45 | 61.73 | 61.73 | 2,685,800 |
| 07 Jun 2024 | 63.46 | 63.72 | 60.67 | 61.48 | 61.48 | 6,920,500 |
| 06 Jun 2024 | 63.25 | 63.73 | 62.57 | 62.63 | 62.63 | 3,710,700 |
| 05 Jun 2024 | 63.23 | 63.90 | 62.54 | 63.35 | 63.35 | 4,839,500 |
| 04 Jun 2024 | 61.77 | 63.26 | 61.55 | 62.62 | 62.62 | 5,891,600 |
| 03 Jun 2024 | 62.00 | 62.56 | 61.12 | 61.51 | 61.51 | 3,213,300 |
| 31 May 2024 | 61.04 | 61.14 | 59.16 | 60.09 | 60.09 | 5,600,300 |
| 30 May 2024 | 60.65 | 61.90 | 60.48 | 61.04 | 61.04 | 5,590,300 |
| 29 May 2024 | 60.27 | 60.43 | 59.64 | 59.71 | 59.71 | 4,280,200 |
| 28 May 2024 | 60.83 | 60.96 | 59.75 | 60.78 | 60.78 | 6,119,600 |
| 24 May 2024 | 59.97 | 61.75 | 59.53 | 61.53 | 61.53 | 4,494,200 |
| 23 May 2024 | 61.65 | 61.71 | 59.31 | 59.70 | 59.70 | 4,776,400 |
| 22 May 2024 | 62.05 | 62.92 | 61.57 | 61.95 | 61.95 | 4,099,200 |
| 21 May 2024 | 63.11 | 63.45 | 61.51 | 61.60 | 61.60 | 6,500,600 |
| 20 May 2024 | 59.64 | 62.49 | 59.40 | 62.40 | 62.40 | 7,255,400 |
| 17 May 2024 | 59.06 | 60.13 | 58.60 | 59.73 | 59.73 | 5,512,700 |
| 16 May 2024 | 58.78 | 59.16 | 57.48 | 58.02 | 58.02 | 4,032,700 |
| 15 May 2024 | 57.19 | 59.20 | 56.92 | 58.82 | 58.82 | 8,231,500 |
| 14 May 2024 | 55.14 | 55.42 | 54.35 | 54.78 | 54.78 | 3,738,100 |
| 13 May 2024 | 55.91 | 56.49 | 55.67 | 56.19 | 56.19 | 2,943,600 |
| 10 May 2024 | 55.87 | 56.18 | 53.52 | 53.99 | 53.99 | 7,842,200 |
| 09 May 2024 | 54.57 | 55.82 | 54.14 | 55.57 | 55.57 | 6,515,600 |
| 08 May 2024 | 55.16 | 55.92 | 54.96 | 55.30 | 55.30 | 4,167,100 |
| 07 May 2024 | 56.59 | 57.28 | 55.89 | 56.11 | 56.11 | 5,230,300 |
| 06 May 2024 | 56.57 | 57.19 | 55.82 | 56.24 | 56.24 | 6,853,600 |
| 03 May 2024 | 54.54 | 55.46 | 54.50 | 55.32 | 55.32 | 6,283,100 |
| 02 May 2024 | 52.27 | 53.08 | 51.83 | 52.86 | 52.86 | 5,799,600 |
| 01 May 2024 | 51.32 | 52.86 | 50.34 | 50.64 | 50.64 | 13,631,100 |
| 30 Apr 2024 | 54.44 | 54.72 | 52.43 | 52.51 | 52.51 | 11,988,800 |
| 29 Apr 2024 | 55.65 | 56.27 | 54.92 | 56.06 | 56.06 | 4,614,100 |
| 26 Apr 2024 | 56.73 | 57.68 | 56.34 | 56.74 | 56.74 | 6,666,600 |
| 25 Apr 2024 | 56.24 | 57.81 | 55.96 | 57.60 | 57.60 | 8,341,900 |
| 24 Apr 2024 | 58.77 | 59.07 | 56.71 | 56.90 | 56.90 | 9,131,900 |
| 23 Apr 2024 | 58.94 | 59.83 | 58.87 | 59.21 | 59.21 | 3,786,100 |
| 22 Apr 2024 | 58.86 | 59.58 | 58.51 | 59.26 | 59.26 | 7,510,600 |
| 19 Apr 2024 | 57.66 | 58.03 | 56.62 | 57.31 | 57.31 | 8,709,900 |
| 18 Apr 2024 | 55.68 | 57.19 | 55.12 | 56.58 | 56.58 | 9,905,300 |
| 17 Apr 2024 | 55.58 | 56.12 | 53.11 | 54.31 | 54.31 | 14,071,000 |
| 16 Apr 2024 | 56.31 | 56.45 | 54.95 | 55.88 | 55.88 | 9,462,400 |
| 15 Apr 2024 | 58.97 | 59.28 | 55.51 | 56.38 | 56.38 | 13,765,600 |
| 12 Apr 2024 | 62.49 | 62.64 | 58.04 | 59.55 | 59.55 | 19,721,300 |
| 11 Apr 2024 | 63.06 | 63.18 | 61.94 | 62.79 | 62.79 | 10,317,700 |
| 10 Apr 2024 | 60.27 | 62.47 | 60.09 | 62.47 | 62.47 | 10,082,500 |
| 09 Apr 2024 | 62.93 | 63.25 | 60.78 | 61.45 | 61.45 | 11,029,500 |
| 08 Apr 2024 | 64.30 | 64.35 | 63.44 | 63.96 | 63.96 | 10,865,600 |
| 05 Apr 2024 | 59.65 | 61.14 | 59.55 | 59.99 | 59.99 | 9,240,400 |
| 04 Apr 2024 | 59.96 | 61.84 | 59.82 | 61.04 | 61.04 | 13,756,400 |
| 03 Apr 2024 | 58.59 | 59.67 | 58.40 | 58.64 | 58.64 | 8,187,700 |
| 02 Apr 2024 | 57.86 | 59.12 | 57.52 | 58.70 | 58.70 | 10,434,000 |
| 01 Apr 2024 | 62.48 | 62.57 | 60.71 | 62.18 | 62.18 | 12,971,800 |
| 28 Mar 2024 | 63.38 | 64.01 | 62.87 | 63.17 | 63.17 | 11,908,000 |
| 27 Mar 2024 | 63.85 | 64.01 | 60.96 | 61.19 | 61.19 | 16,148,900 |
| 26 Mar 2024 | 63.16 | 63.30 | 61.79 | 61.93 | 61.93 | 12,545,900 |
| 25 Mar 2024 | 59.72 | 63.45 | 59.72 | 63.34 | 63.34 | 24,626,200 |
| 22 Mar 2024 | 57.23 | 57.37 | 55.84 | 56.98 | 56.98 | 11,602,600 |
| 21 Mar 2024 | 60.32 | 60.33 | 57.84 | 58.11 | 58.11 | 19,718,100 |
| 20 Mar 2024 | 56.52 | 58.90 | 55.35 | 58.75 | 58.75 | 21,844,400 |
| 19 Mar 2024 | 56.81 | 58.66 | 55.49 | 57.41 | 57.41 | 25,915,500 |
| 18 Mar 2024 | 60.59 | 61.13 | 59.31 | 59.58 | 59.58 | 17,837,300 |
| 15 Mar 2024 | 60.42 | 63.02 | 60.10 | 61.60 | 61.60 | 21,554,800 |
| 14 Mar 2024 | 64.83 | 64.90 | 60.98 | 61.80 | 61.80 | 31,760,400 |
| 13 Mar 2024 | 64.89 | 65.61 | 63.98 | 65.58 | 65.58 | 19,699,200 |
| 12 Mar 2024 | 64.54 | 65.34 | 61.27 | 63.67 | 63.67 | 28,619,600 |
| 11 Mar 2024 | 64.58 | 65.09 | 63.70 | 64.32 | 64.32 | 28,668,800 |
| 08 Mar 2024 | 60.83 | 62.84 | 59.07 | 61.90 | 61.90 | 24,418,700 |
| 07 Mar 2024 | 60.17 | 60.86 | 59.50 | 60.45 | 60.45 | 24,764,800 |
| 06 Mar 2024 | 59.64 | 60.35 | 58.30 | 59.80 | 59.80 | 19,180,600 |
| 05 Mar 2024 | 60.41 | 61.99 | 53.35 | 55.23 | 55.23 | 53,482,300 |
| *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.