Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,529.39 -480.38 (-0.84%) CMC Crypto 200
1,174.00 -34.70 (-2.87%)
Goldman Sachs Large Cp Val Insghts Instl (GCVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 02 Jul 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 01 Jul 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 28 Jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 27 Jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 26 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 25 Jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 24 Jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 21 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 20 Jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 18 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 17 Jun 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 14 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 13 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 12 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 11 Jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 10 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 07 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 06 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 05 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 04 Jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 03 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 31 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 30 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 29 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 28 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 24 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 21 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 20 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 16 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 15 May 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 14 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 13 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 10 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 08 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 07 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 03 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 02 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 01 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 30 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 29 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 26 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 25 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 24 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 23 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 22 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 19 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 18 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 17 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 16 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 15 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 12 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 11 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 10 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 09 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 08 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 05 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 04 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 03 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 02 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 27 Mar 2024 | 0.065 Dividend | |||||
| 26 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.42 | - |
| 25 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | - |
| 22 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | - |
| 21 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | - |
| 20 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.46 | - |
| 19 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.25 | - |
| 18 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.12 | - |
| 15 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.03 | - |
| 14 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.03 | - |
| 13 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | - |
| 12 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | - |
| 11 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.01 | - |
| 08 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - |
| 07 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.95 | - |
| 06 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | - |
| 05 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.67 | - |
| 04 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.79 | - |
| 01 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.69 | - |
| 29 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.57 | - |
| 28 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | - |
| 27 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.45 | - |
| 26 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.37 | - |
| 23 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.41 | - |
| 22 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.36 | - |
| 21 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.10 | - |
| 20 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
| 16 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.02 | - |
| 15 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.07 | - |
| 14 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.84 | - |
| 13 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.59 | - |
| *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.