Singapore markets close in 4 hours 21 minutes
Straits Times Index
3,337.83 +5.03 (+0.15%) Nikkei
39,613.75 +30.67 (+0.08%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,234.43 +2,535.75 (+4.18%) CMC Crypto 200
1,313.85 +30.02 (+2.34%)
Hotchkis & Wiley Sm Cp Divers Val Z (HWVZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 27 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 25 Jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 24 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 21 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 20 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 18 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 17 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 14 Jun 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 13 Jun 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 12 Jun 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 11 Jun 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 10 Jun 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 07 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 06 Jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 05 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 04 Jun 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 03 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 31 May 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 30 May 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 29 May 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 28 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 24 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 23 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 22 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 21 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 20 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 17 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 16 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 15 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 13 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 10 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 09 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 08 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 07 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 03 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 02 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 01 May 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 30 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 29 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 26 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 24 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 23 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 22 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 18 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 17 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 16 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 12 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 11 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 10 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 09 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 05 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 04 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 03 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 02 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 01 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 28 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 27 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 26 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 25 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 20 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 19 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 18 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 15 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 14 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 13 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 12 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 11 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 08 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 07 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 06 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 05 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 04 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 01 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 29 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 28 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 27 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 26 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 23 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 22 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 21 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 20 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 16 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 15 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 14 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 13 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 09 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 07 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 06 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| *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.