Singapore markets close in 2 hours 15 minutes
Straits Times Index
3,328.80 -1.29 (-0.04%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,515.62 -305.54 (-1.62%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,486.02 +605.85 (+0.89%) CMC Crypto 200
1,450.28 -34.41 (-2.32%)
JHancock Disciplined Value Intl C (JDICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 24 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 23 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 22 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 21 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 20 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 17 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 16 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 15 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 14 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 13 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 10 May 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 09 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 08 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 07 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 06 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 03 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 01 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 30 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 29 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 26 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 25 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 24 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 23 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 19 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 18 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 17 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 16 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 15 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 12 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 11 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 10 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 09 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 04 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 03 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 02 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 01 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 28 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 27 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 26 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 25 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 21 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 20 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 19 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 18 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 15 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 14 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 13 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 12 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 11 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 08 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 07 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 06 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 05 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 04 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 01 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 29 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 28 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 27 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 26 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 21 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 20 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 16 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 15 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 14 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 13 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 12 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 09 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 08 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 07 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 06 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 05 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 02 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 01 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 31 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 30 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 29 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 26 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 25 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 24 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 23 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 22 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 19 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 18 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 17 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 16 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 12 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 11 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 10 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 09 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 08 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 05 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 04 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| *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.