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
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,104.45 +316.96 (+0.52%) CMC Crypto 200
1,265.14 -92.87 (-6.84%)
Morgan Stanley Inst Intl Advtg R6 (IDVSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 09 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 08 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 07 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 06 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 03 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 02 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 01 May 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 30 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 29 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 26 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 25 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 24 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 22 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 19 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 18 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 17 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 16 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 12 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 11 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 09 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 08 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 05 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 04 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 03 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 02 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 01 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 28 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 27 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 26 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 25 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 22 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 21 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 20 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 19 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 18 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 15 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 14 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 13 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 12 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 11 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 08 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 07 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 06 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 05 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 04 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 01 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 29 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 28 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 27 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 26 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 23 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 22 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 21 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 20 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 16 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 14 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 13 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 12 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 07 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 06 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 05 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 02 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 01 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 31 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 30 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 29 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 26 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 25 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 24 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 23 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 19 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 18 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 17 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 16 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 12 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 11 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 10 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 09 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 05 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 04 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 03 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 02 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 29 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 28 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 27 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 26 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 22 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 20 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 19 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 18 Dec 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| *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.