Singapore markets open in 3 hours 57 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,294.33 -1,255.11 (-2.11%) CMC Crypto 200
1,213.58 -47.60 (-3.77%)
Integrity Dividend Harvest I (IDHIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 02 Jul 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 01 Jul 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 28 Jun 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 27 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 Jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 25 Jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 24 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 21 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 20 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 18 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 17 Jun 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 14 Jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 13 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 12 Jun 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 11 Jun 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 10 Jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 07 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 Jun 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 05 Jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 04 Jun 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 Jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 31 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 30 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 29 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 29 May 2024 | 0.058 Dividend | |||||
| 28 May 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | - |
| 24 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - |
| 23 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | - |
| 22 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.18 | - |
| 21 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | - |
| 20 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | - |
| 17 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
| 16 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.27 | - |
| 15 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
| 14 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - |
| 13 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | - |
| 10 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.98 | - |
| 09 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | - |
| 08 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | - |
| 07 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | - |
| 06 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| 03 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | - |
| 02 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | - |
| 01 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 30 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.31 | - |
| 29 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | - |
| 26 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | - |
| 26 Apr 2024 | 0.024 Dividend | |||||
| 25 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.41 | - |
| 24 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
| 23 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
| 22 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.23 | - |
| 19 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - |
| 18 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | - |
| 17 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.91 | - |
| 16 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | - |
| 15 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.96 | - |
| 12 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | - |
| 11 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.33 | - |
| 10 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.35 | - |
| 09 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.60 | - |
| 08 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
| 05 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.49 | - |
| 04 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
| 03 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | - |
| 02 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.69 | - |
| 01 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.76 | - |
| 28 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
| 27 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.73 | - |
| 26 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.46 | - |
| 26 Mar 2024 | 0.063 Dividend | |||||
| 25 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.53 | - |
| 22 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.51 | - |
| 21 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.57 | - |
| 20 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.43 | - |
| 19 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.30 | - |
| 18 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.22 | - |
| 15 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | - |
| 14 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.23 | - |
| 13 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | - |
| 12 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | - |
| 11 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.30 | - |
| 08 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.23 | - |
| 07 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.32 | - |
| 06 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | - |
| 05 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.03 | - |
| 04 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.08 | - |
| 01 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.05 | - |
| 29 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.88 | - |
| 28 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.82 | - |
| 27 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.85 | - |
| 27 Feb 2024 | 0.051 Dividend | |||||
| 26 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.80 | - |
| 23 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 22 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.89 | - |
| 21 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.75 | - |
| 20 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.66 | - |
| 16 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.70 | - |
| 15 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | - |
| *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.