Singapore markets close in 2 hours 9 minutes
Straits Times Index
3,304.74 +32.02 (+0.98%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.80 +372.87 (+2.22%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,773.39 +246.84 (+0.37%) CMC Crypto 200
1,413.98 -10.12 (-0.71%)
Fisher IIG US Sm Cap Eq (IUSCX)
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 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 22 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 19 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 17 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 16 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 15 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 12 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 11 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 10 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 09 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 05 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 04 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 03 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 01 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 28 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 27 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 26 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 25 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 22 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 21 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 20 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 19 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 18 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 15 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 14 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 13 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 12 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 11 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 07 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 06 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 05 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 04 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 01 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 29 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 28 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 27 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 26 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 23 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 22 Feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 21 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 20 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 16 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 15 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 14 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 13 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 12 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 09 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 08 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 07 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 06 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 05 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 02 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 01 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 31 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 30 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 29 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 25 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 24 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 18 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 17 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 16 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 12 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 11 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 10 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 09 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 08 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 05 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 04 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 03 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 02 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 29 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 28 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 27 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 26 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 21 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 21 Dec 2023 | 0.013 Dividend | |||||
| 20 Dec 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.68 | - |
| 19 Dec 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.90 | - |
| 18 Dec 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | - |
| 15 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | - |
| 14 Dec 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.80 | - |
| 13 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.38 | - |
| 12 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.00 | - |
| 11 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.01 | - |
| 08 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.93 | - |
| 07 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.91 | - |
| 06 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | - |
| 05 Dec 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.81 | - |
| 04 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
| 01 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.88 | - |
| 30 Nov 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.60 | - |
| *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.