Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,410.03 +42.13 (+1.25%) Nikkei
40,375.37 +300.68 (+0.75%) Hang Seng
17,841.77 +72.63 (+0.41%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,991.92 -787.78 (-1.25%) CMC Crypto 200
1,334.52 -9.99 (-0.74%)
Gotham Index Plus Institutional (GINDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 01 Jul 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 28 Jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 27 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 26 Jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 25 Jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 24 Jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 21 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 20 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 18 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 17 Jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 14 Jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 13 Jun 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 12 Jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 11 Jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 10 Jun 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 07 Jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 06 Jun 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 05 Jun 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 04 Jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 03 Jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 31 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 30 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 29 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 28 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 24 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 23 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 22 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 21 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 17 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 16 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 14 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 13 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 10 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 09 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 08 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 07 May 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 06 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 03 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 01 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 30 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 25 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 24 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 23 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 22 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 19 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 18 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 16 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 15 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 12 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 11 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 10 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 09 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 04 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 03 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 02 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 01 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 28 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 27 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 26 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 25 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 22 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 21 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 20 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 19 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 18 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 15 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 13 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 12 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 11 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 08 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 07 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 06 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 04 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 01 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 29 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 28 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 27 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 26 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 23 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 21 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 16 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 15 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 14 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 13 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 12 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 09 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 08 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| *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.