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
63,566.59 +563.58 (+0.89%) CMC Crypto 200
1,389.38 -7.15 (-0.51%)
T. Rowe Price Instl Emerging Mkts Eq (IEMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 25 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 24 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 23 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 22 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 19 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 18 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 17 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 16 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 15 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 12 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 11 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 10 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 09 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 08 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 05 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 04 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 03 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 02 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 01 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 28 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 27 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 25 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 22 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 21 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 20 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 19 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 18 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 15 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 14 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 13 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 12 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 11 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 08 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 07 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 06 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 05 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 04 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 01 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 29 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 28 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 27 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 26 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 23 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 22 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 21 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 20 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 16 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 15 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 14 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 13 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 12 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 09 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 08 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 07 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 06 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 05 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 02 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 01 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 31 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 30 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 29 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 26 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 25 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 24 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 23 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 22 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 19 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 18 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 17 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 16 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 12 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 11 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 10 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 09 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 08 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 05 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 04 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 03 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 02 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 29 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 28 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 27 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 26 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 22 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 21 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 20 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 19 Dec 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 18 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 15 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 14 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 14 Dec 2023 | 0.601 Dividend | |||||
| 13 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.53 | - |
| 12 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.53 | - |
| 11 Dec 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 30.51 | - |
| 08 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.44 | - |
| 07 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.40 | - |
| 06 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.39 | - |
| 05 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.46 | - |
| *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.