Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,946.37 +766.64 (+1.27%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
JPMorgan US Equity R4 (JUEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 27 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 26 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 Jun 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 21 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 20 Jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 18 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 17 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 14 Jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 13 Jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 12 Jun 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 11 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 10 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 07 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 06 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 05 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 04 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 03 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 31 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 30 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 29 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 28 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 24 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 23 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 22 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 21 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 20 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 17 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 16 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 14 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 13 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 10 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 09 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 08 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 07 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 06 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 03 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 02 May 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 01 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 30 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 29 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 26 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 25 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 24 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 22 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 19 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 18 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 17 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 16 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 15 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 12 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 11 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 10 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 09 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 08 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 05 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 04 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 03 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 02 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 01 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 28 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 27 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 26 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 26 Mar 2024 | 0.024 Dividend | |||||
| 25 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.41 | - |
| 22 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.54 | - |
| 21 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | - |
| 20 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.48 | - |
| 19 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.28 | - |
| 18 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.10 | - |
| 15 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | - |
| 14 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.16 | - |
| 13 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.19 | - |
| 12 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.22 | - |
| 11 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.90 | - |
| 08 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | - |
| 07 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | - |
| 06 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.86 | - |
| 05 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.75 | - |
| 04 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.95 | - |
| 01 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.96 | - |
| 29 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.77 | - |
| 28 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.67 | - |
| 27 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.71 | - |
| 26 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.68 | - |
| 23 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.77 | - |
| 22 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.70 | - |
| 21 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | - |
| 20 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | - |
| 16 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.31 | - |
| 15 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
| 14 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | - |
| 13 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.06 | - |
| 12 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
| 09 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.40 | - |
| 08 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.26 | - |
| 07 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.25 | - |
| *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.