Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,210.31 +4,010.84 (+5.97%) CMC Crypto 200
1,534.96 +46.42 (+3.12%)
Lord Abbett International Equity R2 (LICQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 17 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 16 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 15 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 14 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 13 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 10 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 08 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 07 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 06 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 03 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 02 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 01 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 30 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 29 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 26 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 25 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 24 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 23 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 22 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 19 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 18 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 17 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 16 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 15 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 12 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 11 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 10 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 09 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 08 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 05 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 04 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 03 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 01 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 28 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 27 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 26 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 25 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 22 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 21 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 20 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 18 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 15 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 14 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 13 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 12 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 11 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 08 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 07 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 06 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 05 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 04 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 01 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 29 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 28 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 27 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 26 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 21 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 20 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 16 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 15 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 14 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 13 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 12 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 09 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 08 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 07 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 06 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 05 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 02 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 01 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 31 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 30 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 29 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 26 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 25 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 24 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 23 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 19 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 18 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 17 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 16 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 12 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 11 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 10 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 09 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 08 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 05 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 04 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 03 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 02 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 29 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 28 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 27 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| *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.