Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,890.30 +2.66 (+0.00%) CMC Crypto 200
1,260.66 -97.34 (-7.17%)
GMO US Small Cap Value VI (GCAVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 09 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 08 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 07 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 06 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 03 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 02 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 01 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 30 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 29 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 25 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 24 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 23 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 19 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 18 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 17 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 16 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 15 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 12 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 11 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 10 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 09 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 08 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 05 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 03 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 02 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 01 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 28 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 25 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 22 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 21 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 20 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 19 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 18 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 15 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 14 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 13 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 12 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 11 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 08 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 07 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 06 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 04 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 01 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 29 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 28 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 27 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 23 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 22 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 21 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 20 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 16 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 15 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 14 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 13 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 12 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 09 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 07 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 06 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 05 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 02 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 01 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 31 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 30 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 26 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 25 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 24 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 23 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 19 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 18 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 17 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 16 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 12 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 11 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 10 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 09 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 08 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 05 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 03 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 02 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 28 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 27 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 26 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 22 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 21 Dec 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 20 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 19 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 18 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| *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.