Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,321.06 -5.22 (-0.16%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,049.77 -23.13 (-0.13%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,019.96 +837.25 (+1.37%) CMC Crypto 200
1,287.09 +37.97 (+3.04%)
Voya Russell Large Cap Index Port I (IIRLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 24 Jun 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 21 Jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 20 Jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 18 Jun 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 17 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 14 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 13 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 12 Jun 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 11 Jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 10 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 07 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 06 Jun 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 05 Jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 03 Jun 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 31 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 30 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 29 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 28 May 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 24 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 22 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 21 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 20 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 17 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 16 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 15 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 14 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 13 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 10 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 09 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 08 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 07 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 03 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 02 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 01 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 30 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 29 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 26 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 25 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 24 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 23 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 22 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 19 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 18 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 17 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 16 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 15 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 12 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 11 Apr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 10 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 09 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 08 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 05 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 04 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 03 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 02 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 01 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 28 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 27 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 26 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 25 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 22 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 21 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 20 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 19 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 18 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 15 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 14 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 13 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 11 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 08 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 07 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 06 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 05 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 04 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 01 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 29 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 28 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 27 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 26 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 23 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 22 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 21 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 20 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 16 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 15 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 14 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 13 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 12 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 09 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 08 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 07 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 06 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 05 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 02 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 01 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| *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.