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
63,322.70 +619.61 (+0.99%) CMC Crypto 200
1,315.09 +38.11 (+2.98%)
Morgan Stanley Inst Advantage A (MAPPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 01 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 30 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 26 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 25 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 23 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 22 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 19 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 18 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 17 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 16 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 12 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 11 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 10 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 09 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 05 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 04 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 03 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 02 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 01 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 28 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 27 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 26 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 25 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 22 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 21 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 20 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 19 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 18 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 15 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 14 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 13 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 08 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 07 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 04 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 01 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 29 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 28 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 27 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 26 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 23 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 22 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 21 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 20 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 16 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 15 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 14 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 13 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 09 Feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 08 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 07 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 06 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 05 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 31 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 30 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 29 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 25 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 24 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 19 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 18 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 17 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 16 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 12 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 11 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 10 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 09 Jan 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 08 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 04 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 03 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 02 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 29 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 28 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 27 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 26 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 22 Dec 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 21 Dec 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 20 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 19 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 Dec 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 15 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 14 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 13 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 12 Dec 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| *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.