Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,879.62 -1,871.54 (-2.98%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
iShares Morningstar U.S. Equity ETF (JKD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 71.54 | 71.93 | 71.53 | 71.92 | 71.92 | 6,240 |
| 08 May 2024 | 71.21 | 71.58 | 71.21 | 71.58 | 71.58 | 18,988 |
| 07 May 2024 | 71.72 | 71.74 | 71.56 | 71.59 | 71.59 | 8,600 |
| 06 May 2024 | 71.02 | 71.46 | 71.02 | 71.46 | 71.46 | 13,498 |
| 03 May 2024 | 70.59 | 70.77 | 70.48 | 70.77 | 70.77 | 4,270 |
| 02 May 2024 | 69.71 | 69.96 | 69.42 | 69.79 | 69.79 | 10,687 |
| 01 May 2024 | 69.32 | 70.13 | 69.17 | 69.23 | 69.23 | 25,172 |
| 30 Apr 2024 | 70.32 | 70.33 | 69.47 | 69.47 | 69.47 | 3,913 |
| 29 Apr 2024 | 70.54 | 70.61 | 70.36 | 70.57 | 70.57 | 6,047 |
| 26 Apr 2024 | 70.14 | 70.52 | 70.14 | 70.29 | 70.29 | 7,366 |
| 25 Apr 2024 | 68.98 | 69.67 | 68.98 | 69.62 | 69.62 | 13,359 |
| 24 Apr 2024 | 69.96 | 70.18 | 69.64 | 69.94 | 69.94 | 6,690 |
| 23 Apr 2024 | 69.66 | 70.02 | 69.66 | 69.90 | 69.90 | 6,730 |
| 22 Apr 2024 | 68.72 | 69.47 | 68.66 | 69.06 | 69.06 | 15,392 |
| 19 Apr 2024 | 68.97 | 69.16 | 68.34 | 68.51 | 68.51 | 8,589 |
| 18 Apr 2024 | 69.40 | 69.68 | 69.07 | 69.09 | 69.09 | 12,109 |
| 17 Apr 2024 | 69.96 | 70.01 | 69.17 | 69.21 | 69.21 | 9,357 |
| 16 Apr 2024 | 69.84 | 69.93 | 69.60 | 69.64 | 69.64 | 5,352 |
| 15 Apr 2024 | 71.21 | 71.21 | 69.79 | 69.84 | 69.84 | 12,317 |
| 12 Apr 2024 | 71.41 | 71.41 | 70.57 | 70.71 | 70.71 | 7,694 |
| 11 Apr 2024 | 71.12 | 71.87 | 71.02 | 71.79 | 71.79 | 9,343 |
| 10 Apr 2024 | 71.01 | 71.29 | 70.91 | 71.22 | 71.22 | 18,577 |
| 09 Apr 2024 | 72.07 | 72.07 | 71.25 | 71.83 | 71.83 | 9,954 |
| 08 Apr 2024 | 71.93 | 72.02 | 71.80 | 71.84 | 71.84 | 9,594 |
| 05 Apr 2024 | 71.17 | 71.98 | 71.17 | 71.77 | 71.77 | 9,579 |
| 04 Apr 2024 | 72.40 | 72.49 | 71.00 | 71.00 | 71.00 | 13,971 |
| 03 Apr 2024 | 71.63 | 72.15 | 71.63 | 71.89 | 71.89 | 16,528 |
| 02 Apr 2024 | 71.63 | 71.81 | 71.52 | 71.79 | 71.79 | 11,006 |
| 01 Apr 2024 | 72.44 | 72.47 | 72.15 | 72.28 | 72.28 | 15,792 |
| 28 Mar 2024 | 72.37 | 72.60 | 72.37 | 72.47 | 72.47 | 37,224 |
| 27 Mar 2024 | 72.30 | 72.45 | 71.96 | 72.45 | 72.45 | 42,807 |
| 26 Mar 2024 | 72.21 | 72.21 | 71.80 | 71.83 | 71.83 | 16,131 |
| 25 Mar 2024 | 71.91 | 72.11 | 71.91 | 71.99 | 71.99 | 12,597 |
| 22 Mar 2024 | 72.19 | 72.31 | 72.13 | 72.13 | 72.13 | 8,905 |
| 21 Mar 2024 | 72.49 | 72.55 | 72.28 | 72.29 | 72.29 | 12,635 |
| 21 Mar 2024 | 0.210086 Dividend | |||||
| 20 Mar 2024 | 71.57 | 72.22 | 71.53 | 72.22 | 72.01 | 13,950 |
| 19 Mar 2024 | 71.01 | 71.58 | 70.91 | 71.55 | 71.34 | 25,087 |
| 18 Mar 2024 | 71.48 | 71.48 | 71.14 | 71.14 | 70.94 | 6,563 |
| 15 Mar 2024 | 70.72 | 70.91 | 70.65 | 70.71 | 70.50 | 4,816 |
| 14 Mar 2024 | 71.56 | 71.56 | 70.87 | 71.20 | 70.99 | 10,760 |
| 13 Mar 2024 | 71.57 | 71.57 | 71.26 | 71.39 | 71.18 | 8,653 |
| 12 Mar 2024 | 70.97 | 71.59 | 70.91 | 71.50 | 71.29 | 11,376 |
| 11 Mar 2024 | 70.68 | 70.80 | 70.49 | 70.77 | 70.56 | 6,815 |
| 08 Mar 2024 | 71.48 | 71.70 | 70.81 | 70.81 | 70.60 | 105,722 |
| 07 Mar 2024 | 70.99 | 71.38 | 70.99 | 71.27 | 71.06 | 9,354 |
| 06 Mar 2024 | 70.62 | 70.86 | 70.42 | 70.58 | 70.37 | 16,570 |
| 05 Mar 2024 | 70.60 | 70.60 | 69.93 | 70.16 | 69.96 | 12,802 |
| 04 Mar 2024 | 70.96 | 71.15 | 70.92 | 70.94 | 70.73 | 6,978 |
| 01 Mar 2024 | 70.42 | 71.04 | 70.42 | 71.02 | 70.81 | 11,860 |
| 29 Feb 2024 | 70.34 | 70.46 | 70.07 | 70.42 | 70.22 | 17,439 |
| 28 Feb 2024 | 69.93 | 70.14 | 69.93 | 70.03 | 69.83 | 12,238 |
| 27 Feb 2024 | 70.17 | 70.17 | 69.94 | 70.16 | 69.96 | 13,036 |
| 26 Feb 2024 | 70.18 | 70.33 | 69.99 | 69.99 | 69.79 | 21,949 |
| 23 Feb 2024 | 70.41 | 70.50 | 70.25 | 70.27 | 70.07 | 11,094 |
| 22 Feb 2024 | 69.65 | 70.28 | 69.65 | 70.18 | 69.98 | 15,898 |
| 21 Feb 2024 | 68.50 | 68.79 | 68.30 | 68.79 | 68.59 | 10,493 |
| 20 Feb 2024 | 68.82 | 68.82 | 68.53 | 68.70 | 68.50 | 17,748 |
| 16 Feb 2024 | 69.42 | 69.52 | 69.15 | 69.15 | 68.95 | 8,916 |
| 15 Feb 2024 | 69.10 | 69.53 | 69.08 | 69.52 | 69.32 | 30,378 |
| 14 Feb 2024 | 68.74 | 69.06 | 68.56 | 69.05 | 68.85 | 11,511 |
| 13 Feb 2024 | 68.14 | 68.58 | 67.95 | 68.33 | 68.13 | 12,705 |
| 12 Feb 2024 | 69.39 | 69.66 | 69.26 | 69.28 | 69.08 | 6,685 |
| 09 Feb 2024 | 69.08 | 69.39 | 69.08 | 69.34 | 69.14 | 9,520 |
| 08 Feb 2024 | 68.92 | 68.97 | 68.82 | 68.97 | 68.77 | 10,563 |
| 07 Feb 2024 | 68.55 | 68.93 | 68.55 | 68.83 | 68.63 | 8,149 |
| 06 Feb 2024 | 68.17 | 68.30 | 68.02 | 68.30 | 68.10 | 21,857 |
| 05 Feb 2024 | 68.20 | 68.26 | 67.81 | 68.11 | 67.91 | 16,502 |
| 02 Feb 2024 | 67.61 | 68.40 | 67.61 | 68.36 | 68.16 | 16,325 |
| 01 Feb 2024 | 67.04 | 67.62 | 66.97 | 67.62 | 67.42 | 17,372 |
| 31 Jan 2024 | 67.49 | 67.54 | 66.77 | 66.77 | 66.58 | 12,586 |
| 30 Jan 2024 | 67.78 | 67.93 | 67.78 | 67.89 | 67.69 | 13,539 |
| 29 Jan 2024 | 67.38 | 67.94 | 67.38 | 67.94 | 67.74 | 11,389 |
| 26 Jan 2024 | 67.33 | 67.58 | 67.26 | 67.35 | 67.15 | 8,012 |
| 25 Jan 2024 | 67.28 | 67.44 | 67.12 | 67.42 | 67.22 | 6,879 |
| 24 Jan 2024 | 67.49 | 67.56 | 67.07 | 67.11 | 66.91 | 18,631 |
| 23 Jan 2024 | 66.89 | 67.06 | 66.77 | 67.01 | 66.82 | 20,043 |
| 22 Jan 2024 | 66.97 | 67.07 | 66.80 | 66.83 | 66.64 | 10,546 |
| 19 Jan 2024 | 65.98 | 66.68 | 65.98 | 66.63 | 66.44 | 172,969 |
| 18 Jan 2024 | 65.50 | 65.86 | 65.29 | 65.85 | 65.66 | 4,929 |
| 17 Jan 2024 | 65.10 | 65.31 | 64.96 | 65.24 | 65.05 | 6,838 |
| 16 Jan 2024 | 65.61 | 65.82 | 65.45 | 65.60 | 65.41 | 23,704 |
| 12 Jan 2024 | 65.98 | 66.02 | 65.79 | 65.91 | 65.72 | 6,745 |
| 11 Jan 2024 | 66.00 | 66.00 | 65.32 | 65.84 | 65.64 | 8,683 |
| 10 Jan 2024 | 65.54 | 65.98 | 65.50 | 65.83 | 65.64 | 10,850 |
| 09 Jan 2024 | 65.19 | 65.56 | 65.17 | 65.49 | 65.30 | 6,991 |
| 08 Jan 2024 | 64.70 | 65.59 | 64.70 | 65.59 | 65.40 | 61,577 |
| 05 Jan 2024 | 64.62 | 64.97 | 64.47 | 64.64 | 64.45 | 14,829 |
| 04 Jan 2024 | 64.75 | 65.05 | 64.54 | 64.54 | 64.35 | 11,017 |
| 03 Jan 2024 | 64.96 | 65.01 | 64.75 | 64.75 | 64.56 | 9,190 |
| 02 Jan 2024 | 65.17 | 65.41 | 65.09 | 65.29 | 65.10 | 11,289 |
| 29 Dec 2023 | 65.83 | 65.89 | 65.53 | 65.76 | 65.57 | 12,458 |
| 28 Dec 2023 | 65.91 | 66.07 | 65.91 | 65.96 | 65.77 | 9,229 |
| 27 Dec 2023 | 65.84 | 65.95 | 65.73 | 65.88 | 65.69 | 16,580 |
| 26 Dec 2023 | 65.63 | 65.87 | 65.62 | 65.77 | 65.58 | 9,159 |
| 22 Dec 2023 | 65.60 | 65.76 | 65.34 | 65.53 | 65.34 | 10,505 |
| 21 Dec 2023 | 65.13 | 65.41 | 64.94 | 65.41 | 65.22 | 7,059 |
| 20 Dec 2023 | 65.60 | 65.81 | 64.70 | 64.70 | 64.51 | 25,323 |
| 20 Dec 2023 | 0.282848 Dividend | |||||
| 19 Dec 2023 | 65.54 | 65.98 | 65.54 | 65.95 | 65.48 | 10,454 |
| *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.