Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,411.43 -27.22 (-0.32%) Bitcoin USD
66,216.45 +274.84 (+0.42%) CMC Crypto 200
1,357.20 -16.64 (-1.21%)
LSV Emerging Markets Equity Inv (LVAZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 15 May 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 14 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 13 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 10 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 08 May 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 07 May 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 06 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 03 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 02 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 30 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 29 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 26 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 25 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 24 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 23 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 22 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 19 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 18 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 17 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 12 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 11 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 10 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 09 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 08 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 05 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 04 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 03 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 02 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 01 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 27 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 26 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 25 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 22 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 21 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 19 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 18 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 15 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 14 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 13 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 12 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 11 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 08 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 07 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 06 Mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 05 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 04 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 01 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 28 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 26 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 23 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 22 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 21 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 20 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 15 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 13 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 09 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 07 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 06 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 05 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 02 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 01 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 31 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 30 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 29 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 26 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 25 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 22 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 18 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 17 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 16 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 12 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 11 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 10 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 09 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 04 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 02 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 29 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 28 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 28 Dec 2023 | 0.505 Dividend | |||||
| 27 Dec 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 10.86 | - |
| 26 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.80 | - |
| *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.