Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,240.40 -2,024.85 (-3.36%) CMC Crypto 200
1,213.77 -47.42 (-3.76%)
BlackRock LifePath Dyn 2050 K (LPSGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 02 Jul 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 01 Jul 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 28 Jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 27 Jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 26 Jun 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 25 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 24 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 21 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 20 Jun 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 18 Jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 17 Jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 14 Jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 13 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Jun 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 11 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 10 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 07 Jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 06 Jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 05 Jun 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 04 Jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 03 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 31 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 30 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 29 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 28 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 23 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 22 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 21 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 20 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 17 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 16 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 15 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 14 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 13 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 09 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 08 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 07 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 06 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 03 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 02 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 01 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 29 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 26 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 25 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 24 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 23 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 22 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 19 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 18 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 17 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 16 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 12 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 11 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 10 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 09 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 08 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 05 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 04 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 03 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 02 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 01 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 28 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 27 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 26 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 25 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 22 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 21 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 20 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 19 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 18 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 15 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 13 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 12 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 11 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 08 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 07 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 06 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 05 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 04 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 01 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 28 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 27 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 26 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 23 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 22 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 21 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 20 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 16 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 14 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 13 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 12 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 09 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| *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.