Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.34 +1,401.20 (+2.14%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Kopernik Global All-Cap I (KGGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:36PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 15 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 14 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 13 May 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 10 May 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 09 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 08 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 07 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 06 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 03 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 02 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 01 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 30 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 29 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 26 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 25 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 24 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 23 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 22 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 19 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 17 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 16 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 15 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 12 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 09 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 08 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 05 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 04 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 03 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 02 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 01 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 28 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 27 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 26 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 22 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 21 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 20 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 19 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 18 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 15 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 14 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 13 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 12 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 11 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 08 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 07 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 06 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 05 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 04 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 01 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 29 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 28 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 27 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 26 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 23 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 21 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 20 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 14 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 13 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 12 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 09 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 08 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 07 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 06 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 02 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 01 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 31 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 30 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 26 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 25 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 24 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 23 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 22 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 17 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 12 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 11 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 10 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 09 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 05 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 04 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 03 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 29 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 28 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 28 Dec 2023 | 0.574 Dividend | |||||
| 27 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 11.66 | - |
| *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.