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
64,410.72 +160.01 (+0.25%) CMC Crypto 200
1,351.81 -8.52 (-0.63%)
JPMorgan US Equity R5 (JUSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 20 Jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 18 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 17 Jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 14 Jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 13 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 Jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 11 Jun 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 10 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 07 Jun 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 06 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 05 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 04 Jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 03 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 31 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 30 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 29 May 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 28 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 24 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 23 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 22 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 21 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 20 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 17 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 16 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 15 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 14 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 13 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 10 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 09 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 08 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 07 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 06 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 03 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 02 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 01 May 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 30 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 29 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 25 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 24 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 23 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 22 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 18 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 17 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 16 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 15 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 12 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 11 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 10 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 09 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 08 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 05 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 04 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 03 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 02 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 01 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 28 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 27 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 26 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 25 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 22 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 21 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 20 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 19 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 18 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 15 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 14 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 13 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 12 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 11 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 08 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 07 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 06 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 05 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 04 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 01 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 29 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 28 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 27 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 26 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 23 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 22 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 21 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 20 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 16 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 15 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 14 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 13 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 12 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 09 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 08 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 07 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 06 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 05 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 02 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 01 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 31 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 30 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| *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.