Singapore markets open in 2 hours 25 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,731.05 -73.86 (-0.12%) CMC Crypto 200
1,326.40 +49.42 (+3.87%)
JPMorgan US Equity R2 (JUEZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 01 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 29 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 25 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 24 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 23 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 19 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 17 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 16 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 12 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 11 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 10 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 09 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 08 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 05 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 04 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 03 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 02 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 01 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 28 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 27 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 26 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 25 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 22 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 21 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 20 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 19 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 18 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 15 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 14 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 13 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 12 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 11 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 08 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 07 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 06 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 05 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 04 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 01 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 29 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 28 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 27 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 26 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 23 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 22 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 21 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 20 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 15 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 14 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 13 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 12 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 07 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 06 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 05 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 01 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 31 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 30 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 29 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 26 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 25 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 24 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 23 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 22 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 19 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 18 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 17 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 16 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 12 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 11 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 10 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 09 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 05 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 04 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 02 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 Dec 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 Dec 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 27 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 26 Dec 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 22 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 21 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 20 Dec 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 20 Dec 2023 | 0.028 Dividend | |||||
| 19 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.79 | - |
| 18 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.68 | - |
| 15 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | - |
| 14 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.65 | - |
| 13 Dec 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.54 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| *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.