Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,311.65 +547.66 (+0.96%) CMC Crypto 200
1,188.76 -19.93 (-1.65%)
Delaware Ivy Systematic Em Mkts Eq R6 (IMEGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 03 Jul 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 02 Jul 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 Jul 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 28 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 27 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 26 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 25 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 24 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 21 Jun 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 20 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 Jun 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 17 Jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 14 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 13 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 12 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 11 Jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 10 Jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 Jun 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 04 Jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 03 Jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 31 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 30 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 29 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 28 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 24 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 21 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 20 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 17 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 16 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 15 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 14 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 13 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 10 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 08 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 07 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 06 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 03 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 02 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 01 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 30 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 29 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 26 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 25 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 24 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 23 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 19 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 18 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 17 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 16 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 15 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 12 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 11 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 10 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 09 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 08 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 05 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 03 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 02 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 01 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 28 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 27 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 26 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 25 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 22 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 21 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 20 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 19 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 18 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 15 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 13 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 11 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 08 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 07 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 05 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 04 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 01 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 29 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 28 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 27 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 26 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 23 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 22 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 21 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 20 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 16 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 15 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 14 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 13 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| *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.