Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,720.49 +725.31 (+1.15%) CMC Crypto 200
1,326.36 +49.39 (+3.87%)
GQG Partners US Select Quality Eq Inv (GQEPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 01 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 30 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 29 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 26 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 25 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 23 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 22 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 17 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 16 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 12 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 09 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 08 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 05 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 04 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 02 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 01 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 27 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 22 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 21 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 20 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 19 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 18 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 15 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 12 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 11 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 08 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 07 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 06 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 05 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 04 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 01 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 29 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 28 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 26 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 23 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 21 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 20 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 16 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 15 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 14 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 12 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 09 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 06 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 05 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 02 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 01 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 31 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 30 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 29 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 26 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 25 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 24 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 22 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 18 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 17 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 16 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 12 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 11 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 10 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 09 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 04 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 03 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 28 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 Dec 2023 | 0.08 Dividend | |||||
| 27 Dec 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | - |
| 26 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
| 22 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
| 21 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.25 | - |
| 20 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.03 | - |
| 19 Dec 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.29 | - |
| 18 Dec 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | - |
| 15 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.98 | - |
| 14 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | - |
| 13 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | - |
| 12 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.71 | - |
| *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.