Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,381.44 +123.61 (+0.19%) CMC Crypto 200
1,351.03 -9.29 (-0.68%)
JOHCM Emerging Markets Opps Instl (JOEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 20 Jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 18 Jun 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 17 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 14 Jun 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 13 Jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 12 Jun 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 11 Jun 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 10 Jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 07 Jun 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 06 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 05 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 04 Jun 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 03 Jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 31 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 30 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 29 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 28 May 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 24 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 23 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 22 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 21 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 20 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 17 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 16 May 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 14 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 13 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 10 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 09 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 08 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 07 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 06 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 03 May 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 02 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 01 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 26 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 25 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 23 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 22 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 19 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 18 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 17 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 16 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 15 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 12 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 11 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 10 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 09 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 05 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 04 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 03 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 02 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 01 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 28 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 27 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 26 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 25 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 22 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 21 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 20 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 18 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 14 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 13 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 11 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 07 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 04 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 01 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 29 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 28 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 27 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 22 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 21 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 15 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 14 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 12 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 09 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 08 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 07 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 06 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 05 Feb 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 02 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 01 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 31 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 30 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| *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.