Singapore markets open in 4 hours 9 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,467.93 +656.17 (+1.08%) CMC Crypto 200
1,279.57 +13.43 (+1.06%)
Voya Russell Large Cap Value Idx Port A (IRVAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 25 Jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 24 Jun 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 21 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 20 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 18 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 17 Jun 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 14 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 13 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 11 Jun 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 10 Jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 06 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 05 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 04 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 03 Jun 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 31 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 30 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 29 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 28 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 24 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 23 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 22 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 21 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 20 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 17 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 16 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 15 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 14 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 13 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 13 May 2024 | 0.496 Dividend | |||||
| 13 May 2024 | 0.5 Capital gain | |||||
| 10 May 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.36 | - |
| 09 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.29 | - |
| 08 May 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.05 | - |
| 07 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.01 | - |
| 06 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 28.94 | - |
| 03 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.76 | - |
| 02 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.64 | - |
| 01 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.53 | - |
| 30 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.60 | - |
| 29 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.96 | - |
| 26 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.85 | - |
| 25 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.91 | - |
| 24 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.01 | - |
| 23 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.00 | - |
| 22 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.75 | - |
| 19 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.53 | - |
| 18 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.31 | - |
| 17 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.26 | - |
| 16 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.31 | - |
| 15 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.44 | - |
| 12 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.55 | - |
| 11 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.00 | - |
| 10 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.05 | - |
| 09 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.38 | - |
| 08 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.33 | - |
| 05 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.36 | - |
| 04 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.16 | - |
| 03 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.43 | - |
| 02 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.49 | - |
| 01 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 29.63 | - |
| 28 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 29.72 | - |
| 27 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.62 | - |
| 26 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.17 | - |
| 25 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.19 | - |
| 22 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.23 | - |
| 21 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.36 | - |
| 20 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.21 | - |
| 19 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.03 | - |
| 18 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.91 | - |
| 15 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.82 | - |
| 14 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.85 | - |
| 13 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.96 | - |
| 12 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.96 | - |
| 11 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.88 | - |
| 08 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.75 | - |
| 07 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.73 | - |
| 06 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.63 | - |
| 05 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.46 | - |
| 04 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.52 | - |
| 01 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.45 | - |
| 29 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.36 | - |
| 28 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.31 | - |
| 27 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.28 | - |
| 26 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.24 | - |
| 23 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.40 | - |
| 22 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.32 | - |
| 21 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.12 | - |
| 20 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.97 | - |
| 16 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.97 | - |
| 15 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.00 | - |
| 14 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.66 | - |
| 13 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.51 | - |
| 12 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.84 | - |
| 09 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 27.70 | - |
| 08 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.71 | - |
| 07 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 27.72 | - |
| *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.