Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.50 -5.01 (-0.09%) Dow
38,451.98 -234.34 (-0.61%) Nasdaq
16,802.59 +67.58 (+0.40%) Bitcoin USD
69,105.12 +1,061.37 (+1.56%) CMC Crypto 200
1,488.24 +20.31 (+1.38%)
BlackRock LifePath Index 2055 Inv A (LIVAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 30 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 28 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 24 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 23 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 22 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 21 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 20 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 17 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 16 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 14 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 13 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 10 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 09 May 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 08 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 07 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 06 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 03 May 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 02 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 01 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 30 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 29 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 26 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 25 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 24 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 23 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 19 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 18 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 17 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 16 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 15 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 12 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 11 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 10 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 09 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 05 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 04 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 03 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 02 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 01 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 28 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 27 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 26 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 25 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 22 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 21 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 20 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 18 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 14 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 13 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 12 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 11 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 08 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 06 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 05 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 29 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 28 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 27 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 26 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 23 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 21 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 16 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 15 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 14 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 13 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 12 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 09 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 08 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 07 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 06 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 05 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 02 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 01 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 31 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 30 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 29 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 26 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 25 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 24 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 22 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 19 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 18 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 17 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 16 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 12 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 11 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 10 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| *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.