Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,132.84 -594.37 (-0.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Emerald Finance & Bking Innovt Fd Instl (HSSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 25 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 24 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 19 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 17 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 16 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 15 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 12 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 11 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 10 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 09 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 08 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 05 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 04 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 28 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 27 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 26 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 25 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 22 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 21 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 20 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 19 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 18 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 15 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 14 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 13 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 12 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 11 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 08 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 07 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 06 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 05 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 04 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 01 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 29 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 28 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 27 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 26 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 23 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 22 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 21 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 20 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 16 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 15 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 14 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 13 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 12 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 09 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 08 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 07 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 06 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 05 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 02 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 01 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 31 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 30 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 29 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 26 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 25 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 24 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 23 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 22 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 19 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 18 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 17 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 16 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 12 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 11 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 10 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 09 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 08 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 04 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 03 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 29 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 28 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 27 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 26 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 21 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 20 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 19 Dec 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 14 Dec 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 13 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 12 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 07 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 06 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 05 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 04 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| *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.