Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,157.94 +13.81 (+0.17%) Bitcoin USD
57,598.55 -5,576.98 (-8.83%) CMC Crypto 200
1,241.82 -97.24 (-7.26%)
BlackRock LifePath Index 2055 Inv P (LIVPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 29 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 26 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 25 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 24 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 23 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 22 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 19 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 17 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 16 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 15 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 10 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 09 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 08 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 05 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 04 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 03 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 01 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 28 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 27 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 26 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 25 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 22 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 21 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 20 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 19 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 18 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 15 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 14 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 13 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 12 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 11 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 08 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 07 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 06 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 05 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 04 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 01 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 29 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 28 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 27 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 26 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 23 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 22 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 21 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 20 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 16 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 15 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 14 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 13 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 12 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 09 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 08 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 07 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 06 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 05 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 02 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 01 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 31 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 30 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 29 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 25 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 Jan 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 19 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 18 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 17 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 16 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 12 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 11 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 09 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 08 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 05 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 04 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 03 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 02 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 29 Dec 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 28 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 27 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 26 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 22 Dec 2023 | 0.169 Dividend | |||||
| 21 Dec 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 20.94 | - |
| 20 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.67 | - |
| 19 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.96 | - |
| 18 Dec 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | - |
| 15 Dec 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.74 | - |
| 14 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 13 Dec 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.65 | - |
| 12 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.34 | - |
| 11 Dec 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.28 | - |
| 08 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.21 | - |
| 07 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.15 | - |
| *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.