Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,608.58 +342.30 (+0.51%) CMC Crypto 200
1,423.46 -5.11 (-0.36%)
JPMorgan Core Plus Bond R6 (JCPUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 30 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 29 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 28 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 24 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 23 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 22 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 21 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 20 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 17 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 16 May 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 15 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 14 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 13 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 10 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 09 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 08 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 07 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 06 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 03 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 02 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 01 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 29 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 26 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 26 Apr 2024 | 0.03 Dividend | |||||
| 25 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | - |
| 24 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| 23 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| 22 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| 19 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| 18 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - |
| 17 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | - |
| 16 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | - |
| 15 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - |
| 12 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - |
| 11 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - |
| 10 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | - |
| 09 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 08 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| 05 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | - |
| 04 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | - |
| 03 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 02 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 01 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 28 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 27 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 26 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | - |
| 25 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 22 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 21 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | - |
| 19 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 18 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 15 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 14 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | - |
| 13 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 12 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 11 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| 08 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | - |
| 07 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| 06 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 05 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 01 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | - |
| 29 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 28 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 27 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| 26 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | - |
| 23 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 22 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 21 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | - |
| 20 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | - |
| 16 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 15 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - |
| 14 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| 13 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| 12 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 09 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 08 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| 07 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | - |
| 06 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - |
| 05 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | - |
| 02 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | - |
| 01 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | - |
| 31 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | - |
| 30 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | - |
| 29 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | - |
| 29 Jan 2024 | 0.027 Dividend | |||||
| 26 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - |
| 25 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - |
| 24 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.11 | - |
| 23 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | - |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | - |
| 19 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | - |
| 18 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.11 | - |
| 17 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.13 | - |
| 16 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.15 | - |
| 12 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.20 | - |
| 11 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.18 | - |
| *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.