Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,846.72 +1,585.35 (+2.43%) CMC Crypto 200
1,363.97 -9.87 (-0.72%)
Fisher IIG US Lrg Cp Eq Env & Scl Val (ILESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 15 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 14 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 13 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 10 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 09 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 08 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 07 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 06 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 03 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 01 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 30 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 29 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 26 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 25 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 24 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 23 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 22 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 19 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 18 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 17 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 16 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 15 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 12 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 11 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 10 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 09 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 05 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 02 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 01 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 27 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 26 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 25 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 22 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 20 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 19 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 18 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 15 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 13 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 11 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 07 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 06 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 04 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 28 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 27 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 23 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 21 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 20 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 15 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 14 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 12 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 09 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 08 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 07 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 06 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 02 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 01 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 31 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 30 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 29 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 26 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 25 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 24 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 19 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 18 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 17 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 16 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 12 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 11 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 10 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 09 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 08 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 05 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 04 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 03 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 02 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 28 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 27 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 26 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| *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.