Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.98 +8.75 (+0.16%) Dow
38,850.91 +72.81 (+0.19%) Nasdaq
17,841.76 -15.26 (-0.09%) Bitcoin USD
64,797.25 -433.98 (-0.67%) CMC Crypto 200
1,350.13 -39.27 (-2.84%)
Goldman Sachs U.S. Equity ESG R6 (GDEUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 14 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 12 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 11 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 07 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 06 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 Jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 03 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 31 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 30 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 29 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 28 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 24 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 23 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 21 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 20 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 17 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 16 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 15 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 14 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 13 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 10 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 09 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 08 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 07 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 06 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 03 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 02 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 30 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 29 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 25 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 24 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 23 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 22 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 19 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 18 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 17 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 16 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 15 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 12 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 10 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 09 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 05 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 03 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 02 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 01 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 28 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 27 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 20 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 18 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 15 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 14 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 13 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 12 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 11 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 08 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 07 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 06 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 04 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 01 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 28 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 27 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 23 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 21 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 20 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 16 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 15 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 13 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 12 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 09 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 08 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 07 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 06 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 05 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 02 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 01 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 31 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 30 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 29 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 26 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| *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.