Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,917.55 +1,772.89 (+2.72%) CMC Crypto 200
1,365.47 -8.37 (-0.61%)
iShares Core S&P U.S. Value ETF (IUSV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 90.21 | 90.42 | 90.03 | 90.42 | 90.42 | 406,016 |
| 16 May 2024 | 90.19 | 90.42 | 90.07 | 90.15 | 90.15 | 396,300 |
| 15 May 2024 | 89.94 | 90.17 | 89.76 | 90.09 | 90.09 | 480,900 |
| 14 May 2024 | 89.41 | 89.64 | 89.08 | 89.44 | 89.44 | 342,900 |
| 13 May 2024 | 89.53 | 89.77 | 89.13 | 89.20 | 89.20 | 376,500 |
| 10 May 2024 | 89.21 | 89.31 | 89.06 | 89.21 | 89.21 | 337,500 |
| 09 May 2024 | 88.27 | 89.00 | 88.18 | 89.00 | 89.00 | 384,500 |
| 08 May 2024 | 87.89 | 88.30 | 87.87 | 88.20 | 88.20 | 416,300 |
| 07 May 2024 | 87.93 | 88.27 | 87.93 | 88.11 | 88.11 | 425,700 |
| 06 May 2024 | 87.80 | 87.88 | 87.51 | 87.84 | 87.84 | 470,300 |
| 03 May 2024 | 87.42 | 87.50 | 86.85 | 87.28 | 87.28 | 342,500 |
| 02 May 2024 | 86.81 | 86.97 | 86.16 | 86.83 | 86.83 | 417,300 |
| 01 May 2024 | 86.35 | 87.29 | 86.15 | 86.26 | 86.26 | 668,600 |
| 30 Apr 2024 | 87.28 | 87.33 | 86.48 | 86.51 | 86.51 | 590,100 |
| 29 Apr 2024 | 87.33 | 87.64 | 87.18 | 87.53 | 87.53 | 602,300 |
| 26 Apr 2024 | 87.05 | 87.41 | 86.85 | 87.12 | 87.12 | 403,100 |
| 25 Apr 2024 | 87.14 | 87.44 | 86.58 | 87.29 | 87.29 | 432,200 |
| 24 Apr 2024 | 87.40 | 87.66 | 87.09 | 87.56 | 87.56 | 463,000 |
| 23 Apr 2024 | 87.14 | 87.71 | 87.07 | 87.52 | 87.52 | 363,400 |
| 22 Apr 2024 | 86.53 | 87.38 | 86.19 | 86.92 | 86.92 | 415,700 |
| 19 Apr 2024 | 85.73 | 86.36 | 85.73 | 86.26 | 86.26 | 766,300 |
| 18 Apr 2024 | 85.75 | 86.07 | 85.34 | 85.58 | 85.58 | 407,700 |
| 17 Apr 2024 | 85.85 | 85.96 | 85.17 | 85.39 | 85.39 | 501,400 |
| 16 Apr 2024 | 86.15 | 86.15 | 85.34 | 85.50 | 85.50 | 588,800 |
| 15 Apr 2024 | 87.17 | 87.42 | 85.68 | 85.90 | 85.90 | 937,400 |
| 12 Apr 2024 | 87.26 | 87.40 | 86.17 | 86.42 | 86.42 | 504,200 |
| 11 Apr 2024 | 88.20 | 88.20 | 87.24 | 87.71 | 87.71 | 728,200 |
| 10 Apr 2024 | 88.18 | 88.39 | 87.53 | 87.92 | 87.92 | 2,487,600 |
| 09 Apr 2024 | 89.04 | 89.29 | 88.51 | 89.20 | 89.20 | 414,000 |
| 08 Apr 2024 | 88.83 | 89.16 | 88.82 | 88.95 | 88.95 | 446,200 |
| 05 Apr 2024 | 88.41 | 89.04 | 88.21 | 88.83 | 88.83 | 702,300 |
| 04 Apr 2024 | 89.69 | 89.83 | 88.16 | 88.31 | 88.31 | 625,400 |
| 03 Apr 2024 | 89.26 | 89.44 | 88.93 | 89.14 | 89.14 | 441,700 |
| 02 Apr 2024 | 89.53 | 89.53 | 89.04 | 89.30 | 89.30 | 547,800 |
| 01 Apr 2024 | 90.54 | 90.54 | 89.83 | 89.92 | 89.92 | 824,600 |
| 28 Mar 2024 | 90.23 | 90.64 | 90.15 | 90.44 | 90.44 | 564,700 |
| 27 Mar 2024 | 89.19 | 90.11 | 89.19 | 90.11 | 90.11 | 444,400 |
| 26 Mar 2024 | 88.78 | 88.95 | 88.66 | 88.69 | 88.69 | 441,400 |
| 25 Mar 2024 | 88.94 | 89.09 | 88.68 | 88.70 | 88.70 | 451,700 |
| 22 Mar 2024 | 89.36 | 89.58 | 88.82 | 88.82 | 88.82 | 433,300 |
| 21 Mar 2024 | 89.10 | 89.63 | 89.04 | 89.36 | 89.36 | 400,200 |
| 21 Mar 2024 | 0.44 Dividend | |||||
| 20 Mar 2024 | 88.61 | 89.35 | 88.42 | 89.26 | 88.82 | 561,700 |
| 19 Mar 2024 | 88.19 | 88.69 | 88.16 | 88.64 | 88.20 | 442,600 |
| 18 Mar 2024 | 88.15 | 88.47 | 87.91 | 88.18 | 87.75 | 462,400 |
| 15 Mar 2024 | 87.68 | 88.24 | 87.68 | 88.01 | 87.58 | 403,800 |
| 14 Mar 2024 | 88.80 | 88.80 | 87.60 | 88.13 | 87.70 | 675,200 |
| 13 Mar 2024 | 88.66 | 89.04 | 88.47 | 88.72 | 88.28 | 379,000 |
| 12 Mar 2024 | 88.57 | 88.80 | 88.19 | 88.59 | 88.15 | 439,500 |
| 11 Mar 2024 | 88.03 | 88.48 | 87.80 | 88.46 | 88.02 | 748,300 |
| 08 Mar 2024 | 88.27 | 88.53 | 88.06 | 88.09 | 87.66 | 493,800 |
| 07 Mar 2024 | 88.15 | 88.35 | 87.99 | 88.08 | 87.65 | 587,800 |
| 06 Mar 2024 | 87.60 | 88.05 | 87.46 | 87.71 | 87.28 | 645,600 |
| 05 Mar 2024 | 87.31 | 87.77 | 86.95 | 87.23 | 86.80 | 497,700 |
| 04 Mar 2024 | 87.14 | 87.59 | 87.12 | 87.40 | 86.97 | 1,742,400 |
| 01 Mar 2024 | 87.00 | 87.24 | 86.58 | 87.19 | 86.76 | 567,300 |
| 29 Feb 2024 | 87.03 | 87.22 | 86.65 | 86.81 | 86.38 | 662,900 |
| 28 Feb 2024 | 86.55 | 86.98 | 86.50 | 86.76 | 86.33 | 567,900 |
| 27 Feb 2024 | 86.68 | 86.79 | 86.47 | 86.72 | 86.29 | 581,600 |
| 26 Feb 2024 | 87.02 | 87.14 | 86.44 | 86.50 | 86.07 | 597,400 |
| 23 Feb 2024 | 86.83 | 87.15 | 86.70 | 86.96 | 86.53 | 447,100 |
| 22 Feb 2024 | 86.31 | 86.84 | 86.07 | 86.67 | 86.24 | 500,500 |
| 21 Feb 2024 | 85.75 | 86.11 | 85.56 | 86.07 | 85.65 | 513,300 |
| 20 Feb 2024 | 85.69 | 86.01 | 85.52 | 85.70 | 85.28 | 464,600 |
| 16 Feb 2024 | 85.88 | 86.19 | 85.53 | 85.77 | 85.35 | 529,400 |
| 15 Feb 2024 | 85.15 | 86.10 | 85.14 | 85.97 | 85.55 | 2,202,200 |
| 14 Feb 2024 | 84.72 | 84.91 | 84.34 | 84.85 | 84.43 | 394,600 |
| 13 Feb 2024 | 84.77 | 85.02 | 83.74 | 84.35 | 83.93 | 455,500 |
| 12 Feb 2024 | 85.08 | 85.78 | 85.04 | 85.60 | 85.18 | 440,500 |
| 09 Feb 2024 | 85.05 | 85.05 | 84.62 | 85.04 | 84.62 | 588,900 |
| 08 Feb 2024 | 84.85 | 85.05 | 84.60 | 85.02 | 84.60 | 546,000 |
| 07 Feb 2024 | 85.08 | 85.14 | 84.71 | 84.95 | 84.53 | 495,400 |
| 06 Feb 2024 | 84.41 | 84.87 | 84.23 | 84.78 | 84.36 | 520,700 |
| 05 Feb 2024 | 84.70 | 84.70 | 84.03 | 84.20 | 83.78 | 499,200 |
| 02 Feb 2024 | 84.86 | 85.40 | 84.43 | 84.99 | 84.57 | 562,000 |
| 01 Feb 2024 | 84.55 | 85.19 | 84.05 | 85.18 | 84.76 | 783,400 |
| 31 Jan 2024 | 85.26 | 85.37 | 84.37 | 84.42 | 84.00 | 1,692,300 |
| 30 Jan 2024 | 84.91 | 85.38 | 84.74 | 85.27 | 84.85 | 522,100 |
| 29 Jan 2024 | 84.51 | 85.01 | 84.41 | 85.00 | 84.58 | 786,200 |
| 26 Jan 2024 | 84.50 | 84.76 | 84.45 | 84.64 | 84.22 | 558,100 |
| 25 Jan 2024 | 84.28 | 84.56 | 83.93 | 84.56 | 84.14 | 533,100 |
| 24 Jan 2024 | 84.46 | 84.57 | 83.77 | 83.78 | 83.37 | 436,300 |
| 23 Jan 2024 | 84.23 | 84.34 | 83.96 | 84.21 | 83.79 | 495,800 |
| 22 Jan 2024 | 83.97 | 84.28 | 83.85 | 84.02 | 83.61 | 704,400 |
| 19 Jan 2024 | 83.31 | 83.93 | 82.86 | 83.78 | 83.37 | 471,400 |
| 18 Jan 2024 | 82.88 | 83.16 | 82.41 | 83.08 | 82.67 | 1,060,900 |
| 17 Jan 2024 | 82.90 | 83.35 | 82.55 | 82.87 | 82.46 | 422,700 |
| 16 Jan 2024 | 83.67 | 83.67 | 83.16 | 83.38 | 82.97 | 815,500 |
| 12 Jan 2024 | 84.28 | 84.53 | 83.77 | 84.01 | 83.60 | 498,000 |
| 11 Jan 2024 | 84.37 | 84.37 | 83.52 | 83.98 | 83.57 | 1,022,300 |
| 10 Jan 2024 | 84.28 | 84.48 | 84.01 | 84.33 | 83.91 | 402,500 |
| 09 Jan 2024 | 84.30 | 84.47 | 84.14 | 84.32 | 83.90 | 431,000 |
| 08 Jan 2024 | 84.00 | 84.80 | 83.86 | 84.77 | 84.35 | 833,400 |
| 05 Jan 2024 | 83.92 | 84.60 | 83.87 | 84.19 | 83.77 | 729,600 |
| 04 Jan 2024 | 84.18 | 84.53 | 83.98 | 84.00 | 83.59 | 507,900 |
| 03 Jan 2024 | 84.50 | 84.64 | 83.98 | 84.05 | 83.64 | 548,800 |
| 02 Jan 2024 | 84.10 | 85.03 | 83.99 | 84.85 | 84.43 | 1,519,400 |
| 29 Dec 2023 | 84.52 | 84.60 | 84.10 | 84.33 | 83.91 | 430,600 |
| 28 Dec 2023 | 84.32 | 84.68 | 84.32 | 84.61 | 84.19 | 480,800 |
| 27 Dec 2023 | 84.33 | 84.50 | 84.11 | 84.48 | 84.06 | 520,500 |
| *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.