Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,436.37 +55.02 (+0.66%) Bitcoin USD
63,058.04 +1,929.52 (+3.16%) CMC Crypto 200
1,302.71 -55.29 (-4.07%)
Goldman Sachs GQG Ptnrs Intl Opps R6 (GSIYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 07 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 06 May 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 03 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 02 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 01 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 30 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 26 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 24 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 23 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 19 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 18 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 17 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 16 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 15 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 12 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 11 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 10 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 09 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 08 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 05 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 04 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 03 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 02 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 01 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 27 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 26 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 25 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 22 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 21 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 20 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 19 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 18 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 15 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 12 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 11 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 07 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 05 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 04 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 01 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 29 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 28 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 27 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 23 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 21 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 20 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 16 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 14 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 13 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 12 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 09 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 08 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 07 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 06 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 02 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 31 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 30 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 26 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 25 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 24 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 23 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 22 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 19 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 18 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 17 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 12 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 11 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 10 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 08 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 03 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 02 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 29 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 27 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 26 Dec 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 21 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 20 Dec 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 20 Dec 2023 | 0.471 Dividend | |||||
| 19 Dec 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
| *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.