Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,069.79 +59.19 (+1.18%) Dow
38,485.79 +245.81 (+0.64%) Nasdaq
15,708.84 +257.54 (+1.67%) Bitcoin USD
66,606.52 +366.46 (+0.55%) CMC Crypto 200
1,434.82 +20.06 (+1.42%)
iShares S&P GSCI Commodity-Indexed Trust (GSG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 22.26 | 22.64 | 22.26 | 22.64 | 22.64 | 1,198,628 |
| 22 Apr 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 22.50 | 412,200 |
| 19 Apr 2024 | 22.36 | 22.56 | 22.34 | 22.47 | 22.47 | 706,200 |
| 18 Apr 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 22.29 | 309,600 |
| 17 Apr 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 22.30 | 939,300 |
| 16 Apr 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 22.70 | 1,029,100 |
| 15 Apr 2024 | 22.66 | 22.78 | 22.49 | 22.74 | 22.74 | 1,223,100 |
| 12 Apr 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 22.69 | 673,900 |
| 11 Apr 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 22.67 | 310,900 |
| 10 Apr 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 22.78 | 441,100 |
| 09 Apr 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 22.68 | 246,100 |
| 08 Apr 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 22.80 | 383,900 |
| 05 Apr 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 22.84 | 233,600 |
| 04 Apr 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 22.77 | 634,100 |
| 03 Apr 2024 | 22.60 | 22.67 | 22.57 | 22.60 | 22.60 | 274,900 |
| 02 Apr 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 22.43 | 227,400 |
| 01 Apr 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 22.22 | 345,200 |
| 28 Mar 2024 | 21.91 | 22.12 | 21.91 | 22.06 | 22.06 | 271,300 |
| 27 Mar 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 21.83 | 339,800 |
| 26 Mar 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 21.81 | 156,800 |
| 25 Mar 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 21.98 | 460,500 |
| 22 Mar 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 21.80 | 595,400 |
| 21 Mar 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 21.88 | 314,700 |
| 20 Mar 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 21.93 | 301,800 |
| 19 Mar 2024 | 22.07 | 22.13 | 22.04 | 22.10 | 22.10 | 272,800 |
| 18 Mar 2024 | 21.93 | 22.12 | 21.90 | 22.10 | 22.10 | 417,300 |
| 15 Mar 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 21.81 | 204,200 |
| 14 Mar 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 21.72 | 410,300 |
| 13 Mar 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 21.61 | 450,500 |
| 12 Mar 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 21.28 | 358,000 |
| 11 Mar 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 21.31 | 226,100 |
| 08 Mar 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 21.19 | 303,200 |
| 07 Mar 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 21.34 | 303,700 |
| 06 Mar 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 21.27 | 325,700 |
| 05 Mar 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 21.11 | 626,900 |
| 04 Mar 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 21.27 | 631,700 |
| 01 Mar 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 21.35 | 3,055,500 |
| 29 Feb 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 21.12 | 284,500 |
| 28 Feb 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 21.10 | 350,900 |
| 27 Feb 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 21.22 | 649,700 |
| 26 Feb 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 21.05 | 397,800 |
| 23 Feb 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 20.86 | 495,700 |
| 22 Feb 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 21.16 | 272,300 |
| 21 Feb 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 21.09 | 266,900 |
| 20 Feb 2024 | 21.10 | 21.12 | 20.90 | 21.00 | 21.00 | 202,000 |
| 16 Feb 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 21.11 | 209,000 |
| 15 Feb 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 21.01 | 310,900 |
| 14 Feb 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 20.85 | 228,800 |
| 13 Feb 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 21.08 | 449,700 |
| 12 Feb 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 21.11 | 271,900 |
| 09 Feb 2024 | 21.10 | 21.19 | 21.03 | 21.07 | 21.07 | 222,200 |
| 08 Feb 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 21.03 | 306,800 |
| 07 Feb 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 20.72 | 729,600 |
| 06 Feb 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 20.59 | 252,300 |
| 05 Feb 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 20.47 | 689,500 |
| 02 Feb 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 20.37 | 349,900 |
| 01 Feb 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 20.64 | 481,800 |
| 31 Jan 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 20.94 | 316,700 |
| 30 Jan 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 21.20 | 355,600 |
| 29 Jan 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 21.02 | 175,100 |
| 26 Jan 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 21.25 | 544,200 |
| 25 Jan 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 21.06 | 341,800 |
| 24 Jan 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 20.77 | 356,200 |
| 23 Jan 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 20.59 | 435,000 |
| 22 Jan 2024 | 20.33 | 20.60 | 20.31 | 20.50 | 20.50 | 379,200 |
| 19 Jan 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 20.35 | 650,600 |
| 18 Jan 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 20.37 | 181,900 |
| 17 Jan 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 20.16 | 311,700 |
| 16 Jan 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 20.14 | 224,000 |
| 12 Jan 2024 | 20.57 | 20.65 | 20.20 | 20.29 | 20.29 | 474,100 |
| 11 Jan 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 20.25 | 368,100 |
| 10 Jan 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 20.02 | 417,100 |
| 09 Jan 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 20.18 | 1,353,700 |
| 08 Jan 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 19.95 | 322,500 |
| 05 Jan 2024 | 20.32 | 20.42 | 20.23 | 20.33 | 20.33 | 389,600 |
| 04 Jan 2024 | 20.21 | 20.26 | 19.97 | 20.19 | 20.19 | 848,600 |
| 03 Jan 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 20.25 | 781,700 |
| 02 Jan 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 19.85 | 3,386,800 |
| 29 Dec 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 20.06 | 954,400 |
| 28 Dec 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 20.18 | 972,500 |
| 27 Dec 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 20.48 | 646,500 |
| 26 Dec 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 20.62 | 1,139,700 |
| 22 Dec 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 20.33 | 460,100 |
| 21 Dec 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 20.41 | 933,200 |
| 20 Dec 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 20.31 | 1,098,300 |
| 19 Dec 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 20.52 | 1,281,400 |
| 18 Dec 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 20.32 | 939,100 |
| 15 Dec 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 20.15 | 488,300 |
| 14 Dec 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 20.08 | 962,300 |
| 13 Dec 2023 | 19.48 | 19.68 | 19.45 | 19.68 | 19.68 | 485,300 |
| 12 Dec 2023 | 19.55 | 19.59 | 19.41 | 19.47 | 19.47 | 712,800 |
| 11 Dec 2023 | 19.83 | 19.92 | 19.72 | 19.88 | 19.88 | 487,400 |
| 08 Dec 2023 | 19.87 | 20.01 | 19.82 | 19.92 | 19.92 | 447,100 |
| 07 Dec 2023 | 19.78 | 19.81 | 19.59 | 19.71 | 19.71 | 1,399,600 |
| 06 Dec 2023 | 19.96 | 20.01 | 19.62 | 19.62 | 19.62 | 2,086,500 |
| 05 Dec 2023 | 20.38 | 20.47 | 20.18 | 20.18 | 20.18 | 1,021,200 |
| 04 Dec 2023 | 20.35 | 20.54 | 20.23 | 20.33 | 20.33 | 1,763,100 |
| 01 Dec 2023 | 20.70 | 20.90 | 20.45 | 20.49 | 20.49 | 4,727,600 |
| 30 Nov 2023 | 21.19 | 21.30 | 20.66 | 20.68 | 20.68 | 2,225,800 |
| 29 Nov 2023 | 20.99 | 21.11 | 20.74 | 21.07 | 21.07 | 1,002,700 |
| *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.