Singapore markets open in 16 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,665.00 -1,963.04 (-2.95%) CMC Crypto 200
1,391.55 -32.55 (-2.29%)
Voya Russell Mid Cap Growth Idx Port S2 (IRGVX)
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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 22 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 19 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 18 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 17 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 16 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 15 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 12 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 11 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 10 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 09 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 08 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 05 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 04 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 03 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 02 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 01 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 28 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 27 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 26 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 25 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 22 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 21 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 20 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 19 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 18 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 15 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 14 Mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 13 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 12 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 11 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 08 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 07 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 06 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 05 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 04 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 01 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 29 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 28 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 27 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 26 Feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 23 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 22 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 21 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 16 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 15 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 14 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 13 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 12 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 09 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 08 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 07 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 06 Feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 05 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 02 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 01 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 31 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 30 Jan 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 29 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 26 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 25 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 24 Jan 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 23 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 22 Jan 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 19 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 18 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 17 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 16 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 12 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 11 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 10 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 09 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 08 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 05 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 04 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 03 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 02 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 29 Dec 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 28 Dec 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 27 Dec 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 26 Dec 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 22 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 21 Dec 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 20 Dec 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 19 Dec 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 18 Dec 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 15 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 14 Dec 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 13 Dec 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 12 Dec 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 11 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 08 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 07 Dec 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 06 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 05 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 04 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 01 Dec 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 30 Nov 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| *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.