Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,495.20 +20.11 (+0.37%) Dow
39,231.12 +61.60 (+0.16%) Nasdaq
17,997.97 +118.68 (+0.66%) Bitcoin USD
62,065.09 -1,517.77 (-2.39%) CMC Crypto 200
1,310.50 -34.00 (-2.53%)
James Small Cap Fund (JASCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 28 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 27 Jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 26 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 25 Jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 24 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 21 Jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 20 Jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 18 Jun 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 17 Jun 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 14 Jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 13 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 12 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 11 Jun 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 10 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 07 Jun 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 06 Jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 05 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 04 Jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 03 Jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 31 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 30 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 29 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 28 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 24 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 23 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 22 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 21 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 17 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 16 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 15 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 14 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 13 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 10 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 09 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 08 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 07 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 06 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 03 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 02 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 01 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 30 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 29 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 26 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 25 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 24 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 23 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 22 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 19 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 18 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 17 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 16 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 15 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 12 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 11 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 10 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 09 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 08 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 05 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 04 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 03 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 02 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 01 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 27 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 26 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 25 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 22 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 21 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 20 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 19 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 18 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 15 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 14 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 13 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 12 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 11 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 08 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 07 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 06 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 05 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 04 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 01 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 29 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 28 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 27 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 26 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 23 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 22 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 21 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 20 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 16 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 15 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 14 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 13 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 12 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 09 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 08 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| *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.