Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,710.78 +556.20 (+0.96%) CMC Crypto 200
1,273.37 +2.63 (+0.21%)
Voya US Stock Index Port I (INGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 30 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 29 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 26 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 25 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 23 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 22 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 19 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 17 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 16 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 15 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 12 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 10 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 09 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 08 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 05 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 04 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 03 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 01 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 28 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 27 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 26 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 25 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 22 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 21 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 20 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 19 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 18 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 15 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 14 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 13 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 11 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 08 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 07 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 06 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 05 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 01 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 29 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 28 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 26 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 23 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 22 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 21 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 20 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 16 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 15 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 14 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 13 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 09 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 08 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 07 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 06 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 01 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 31 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 30 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 29 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 25 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 24 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 23 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 22 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 19 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 18 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 17 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 16 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 11 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 10 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 09 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 08 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 05 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 04 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 02 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 29 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 27 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 26 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 26 Dec 2023 | 0.248 Dividend | |||||
| 22 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.73 | - |
| 21 Dec 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.70 | - |
| 20 Dec 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.52 | - |
| 19 Dec 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.78 | - |
| 18 Dec 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.68 | - |
| 15 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.60 | - |
| 14 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.60 | - |
| 13 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - |
| 12 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.32 | - |
| 11 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.24 | - |
| 08 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.17 | - |
| *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.