Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,798.80 +1,668.64 (+2.45%) CMC Crypto 200
1,520.41 +31.87 (+2.14%)
Lifex Inflation-Protected Income 1959F (LIAZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 17 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 16 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 15 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 14 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 13 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 10 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 09 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 08 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 07 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 06 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 03 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 02 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 01 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 30 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 29 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 26 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 25 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 24 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 23 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 22 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 19 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 18 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 17 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 16 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 15 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 11 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 10 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 09 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 08 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 05 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 04 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 03 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 02 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 02 Apr 2024 | 0.083 Dividend | |||||
| 01 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.33 | - |
| 28 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.67 | - |
| 27 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | - |
| 26 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.46 | - |
| 25 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.41 | - |
| 22 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | - |
| 21 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | - |
| 20 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | - |
| 19 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.21 | - |
| 18 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.18 | - |
| 15 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | - |
| 14 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.24 | - |
| 13 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.56 | - |
| 12 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.65 | - |
| 11 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | - |
| 08 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.81 | - |
| 07 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.81 | - |
| 06 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | - |
| 05 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | - |
| 04 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | - |
| 04 Mar 2024 | 0.083 Dividend | |||||
| 01 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.61 | - |
| 29 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.48 | - |
| 28 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | - |
| 27 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.20 | - |
| 26 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.32 | - |
| 23 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | - |
| 22 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.15 | - |
| 21 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.17 | - |
| 20 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | - |
| 16 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.23 | - |
| 15 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.25 | - |
| 14 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.23 | - |
| 13 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.06 | - |
| 12 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.31 | - |
| 09 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.32 | - |
| 08 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | - |
| 07 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | - |
| 06 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.52 | - |
| 05 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.41 | - |
| 02 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.67 | - |
| 02 Feb 2024 | 0.083 Dividend | |||||
| 01 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.08 | - |
| 31 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.90 | - |
| 30 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.67 | - |
| 29 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.64 | - |
| 26 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.46 | - |
| 25 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.47 | - |
| 24 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.40 | - |
| 23 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.49 | - |
| 22 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.64 | - |
| 19 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.57 | - |
| 18 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.