Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,294.91 +22.19 (+0.68%) Nikkei
38,416.63 +864.47 (+2.30%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,688.00 +120.27 (+0.18%) CMC Crypto 200
1,434.63 +19.87 (+1.40%)
Voya Russell Mid Cap Growth Idx Port S (IRGUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 22 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 18 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 17 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 16 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 15 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 12 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 11 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 10 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 09 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 08 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 05 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 04 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 03 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 Apr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 01 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 28 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 27 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 26 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 25 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 22 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 21 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 20 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 19 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 18 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 15 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 14 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 13 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 12 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 11 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 08 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 07 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 05 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 04 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 01 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 29 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 28 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 27 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 26 Feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 23 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 22 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 21 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 20 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 16 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 15 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 14 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 13 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 09 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 08 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 07 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 06 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 05 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 02 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 31 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 30 Jan 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 29 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 26 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 25 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 24 Jan 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 23 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 19 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 18 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 17 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 16 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 12 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 11 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 10 Jan 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 09 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 08 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 05 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 04 Jan 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 03 Jan 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 02 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 28 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 27 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 26 Dec 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 22 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 21 Dec 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 20 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 19 Dec 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 18 Dec 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 15 Dec 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 14 Dec 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 13 Dec 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 12 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 11 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 08 Dec 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 07 Dec 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 06 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 Dec 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 04 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 01 Dec 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 30 Nov 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 29 Nov 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| *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.