Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.79 -41.26 (-0.52%) Bitcoin USD
65,261.02 +2,799.83 (+4.48%) CMC Crypto 200
1,335.44 +22.82 (+1.77%)
Emerald Finance & Bking Innovt Fd C (HSSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 17 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 15 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 12 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 11 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 10 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 08 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 05 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 04 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 03 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 02 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 01 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 28 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 27 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 26 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 25 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 22 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 21 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 20 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 19 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 18 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 15 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 14 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 13 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 12 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 11 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 08 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 07 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 06 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 05 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 04 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 01 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 29 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 28 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 27 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 26 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 23 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 22 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 21 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 20 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 16 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 15 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 12 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 09 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 08 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 07 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 06 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 05 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 02 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 01 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 31 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 30 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 25 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 23 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 22 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 18 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 17 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 16 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 12 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 11 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 10 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 09 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 05 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 04 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 03 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 02 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 29 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 28 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 27 Dec 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 26 Dec 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 22 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 21 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 20 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 19 Dec 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 18 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 15 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 14 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 13 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 12 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 11 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 Dec 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 07 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 06 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 05 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 01 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 30 Nov 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 29 Nov 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 28 Nov 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 Nov 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 24 Nov 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| *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.