Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,713.41 +543.14 (+0.86%) CMC Crypto 200
1,327.26 +50.28 (+3.94%)
BlackRock Large Cap Focus Value Instl (MABAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 01 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 30 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 29 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 25 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 24 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 23 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 22 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 19 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 18 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 17 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 16 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 15 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 12 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 11 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 10 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 09 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 08 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 05 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 04 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 03 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 02 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 01 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 28 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 26 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 22 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 21 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 20 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 19 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 18 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 15 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 14 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 13 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 12 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 11 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 08 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 07 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 06 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 05 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 04 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 01 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 29 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 28 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 27 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 26 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 23 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 22 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 21 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 20 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 16 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 15 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 14 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 13 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 12 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 09 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 08 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 07 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 06 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 02 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 01 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 31 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 30 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 29 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 26 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 19 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 18 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 17 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 16 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 12 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 10 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 09 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 08 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 05 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 03 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 02 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 29 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 28 Dec 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 27 Dec 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 26 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 21 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 20 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 19 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 18 Dec 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 15 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 14 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 13 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 12 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| *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.