Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,591.07 +652.47 (+1.07%) CMC Crypto 200
1,280.43 -3.40 (-0.26%)
JHancock New Opportunities R6 (JWSOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 27 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 26 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 25 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 24 Jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 21 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 20 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 18 Jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 Jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 14 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 12 Jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 Jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 10 Jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 07 Jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 06 Jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 Jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 04 Jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 03 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 31 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 30 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 29 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 24 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 23 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 21 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 20 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 17 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 16 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 14 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 10 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 08 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 07 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 06 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 03 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 02 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 30 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 26 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 24 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 19 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 18 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 17 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 16 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 15 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 12 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 11 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 10 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 09 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 04 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 02 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 01 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 28 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 25 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 22 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 21 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 20 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 19 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 18 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 15 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 12 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 08 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 07 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 04 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 01 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 29 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 28 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 27 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 26 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 23 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 20 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 16 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 14 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 12 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 09 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 07 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 06 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| *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.