Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,770.12 +80.69 (+0.12%) CMC Crypto 200
1,455.46 -0.41 (-0.03%)
William Blair Large Cap Growth R6 (LCGJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 28 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 24 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 23 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 22 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 21 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 20 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 17 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 16 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 15 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 14 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 13 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 10 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 09 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 08 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 07 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 06 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 03 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 02 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 01 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 30 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 29 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 26 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 25 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 24 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 23 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 22 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 19 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 18 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 17 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 16 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 15 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 12 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 11 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 10 Apr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 09 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 08 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 05 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 04 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 03 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 02 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 01 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 28 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 27 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 26 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 25 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 22 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 21 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 20 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 19 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 18 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 15 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 14 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 13 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 12 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 11 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 08 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 07 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 06 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 05 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 04 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 01 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 29 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 28 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 27 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 26 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 23 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 22 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 21 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 20 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 16 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 15 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 14 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 13 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 12 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 09 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 08 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 07 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 06 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 05 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 01 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 31 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 30 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 29 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 26 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 25 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 24 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 23 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 22 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 18 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 17 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 16 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 12 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 11 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 10 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 09 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 08 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 05 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| *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.