Singapore markets open in 2 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,854.38 -170.30 (-0.24%) CMC Crypto 200
1,477.48 -47.32 (-3.10%)
SHL Telemedicine Ltd FT Vest U. (MARM)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 29.50 | 29.50 | 29.41 | 29.43 | 29.43 | 22,890 |
| 05 Jun 2024 | 29.40 | 29.49 | 29.40 | 29.46 | 29.46 | 54,300 |
| 04 Jun 2024 | 29.29 | 29.44 | 29.29 | 29.38 | 29.38 | 140,300 |
| 03 Jun 2024 | 29.41 | 29.41 | 29.24 | 29.36 | 29.36 | 137,400 |
| 31 May 2024 | 29.31 | 29.43 | 29.19 | 29.41 | 29.41 | 54,100 |
| 30 May 2024 | 29.33 | 29.38 | 29.23 | 29.23 | 29.23 | 86,700 |
| 29 May 2024 | 29.49 | 29.49 | 29.21 | 29.31 | 29.31 | 119,600 |
| 28 May 2024 | 29.34 | 29.39 | 29.31 | 29.36 | 29.36 | 55,400 |
| 24 May 2024 | 29.38 | 29.44 | 29.29 | 29.38 | 29.38 | 124,000 |
| 23 May 2024 | 29.35 | 29.42 | 29.26 | 29.27 | 29.27 | 189,900 |
| 22 May 2024 | 29.37 | 29.39 | 29.30 | 29.35 | 29.35 | 142,100 |
| 21 May 2024 | 29.38 | 29.39 | 29.32 | 29.34 | 29.34 | 73,900 |
| 20 May 2024 | 29.36 | 29.39 | 29.31 | 29.31 | 29.31 | 72,100 |
| 17 May 2024 | 29.39 | 29.39 | 29.29 | 29.31 | 29.31 | 34,900 |
| 16 May 2024 | 29.34 | 29.36 | 29.29 | 29.31 | 29.31 | 96,700 |
| 15 May 2024 | 29.28 | 29.34 | 29.22 | 29.33 | 29.33 | 93,000 |
| 14 May 2024 | 29.18 | 29.23 | 29.12 | 29.20 | 29.20 | 77,900 |
| 13 May 2024 | 29.18 | 29.19 | 29.11 | 29.17 | 29.17 | 89,700 |
| 10 May 2024 | 29.18 | 29.22 | 29.13 | 29.17 | 29.17 | 103,100 |
| 09 May 2024 | 29.13 | 29.17 | 29.08 | 29.15 | 29.15 | 99,000 |
| 08 May 2024 | 29.11 | 29.16 | 29.07 | 29.10 | 29.10 | 141,000 |
| 07 May 2024 | 29.13 | 29.14 | 29.07 | 29.12 | 29.12 | 357,400 |
| 06 May 2024 | 29.09 | 29.09 | 29.02 | 29.07 | 29.07 | 52,600 |
| 03 May 2024 | 29.07 | 29.07 | 28.97 | 29.00 | 29.00 | 55,800 |
| 02 May 2024 | 28.87 | 28.92 | 28.80 | 28.88 | 28.88 | 90,300 |
| 01 May 2024 | 28.87 | 28.95 | 28.78 | 28.81 | 28.81 | 332,100 |
| 30 Apr 2024 | 28.99 | 28.99 | 28.86 | 28.86 | 28.86 | 180,400 |
| 29 Apr 2024 | 29.02 | 29.02 | 28.92 | 28.96 | 28.96 | 92,700 |
| 26 Apr 2024 | 28.97 | 29.00 | 28.89 | 28.97 | 28.97 | 354,900 |
| 25 Apr 2024 | 28.80 | 28.89 | 28.76 | 28.84 | 28.84 | 100,900 |
| 24 Apr 2024 | 28.94 | 28.95 | 28.84 | 28.92 | 28.92 | 132,200 |
| 23 Apr 2024 | 28.87 | 28.93 | 28.82 | 28.89 | 28.89 | 64,800 |
| 22 Apr 2024 | 28.82 | 28.88 | 28.76 | 28.80 | 28.80 | 359,600 |
| 19 Apr 2024 | 28.87 | 28.87 | 28.73 | 28.76 | 28.76 | 242,200 |
| 18 Apr 2024 | 28.90 | 28.90 | 28.77 | 28.81 | 28.81 | 84,300 |
| 17 Apr 2024 | 28.95 | 28.95 | 28.80 | 28.89 | 28.89 | 213,800 |
| 16 Apr 2024 | 28.88 | 28.94 | 28.86 | 28.90 | 28.90 | 518,500 |
| 15 Apr 2024 | 29.21 | 29.21 | 28.86 | 28.90 | 28.90 | 376,000 |
| 12 Apr 2024 | 29.34 | 29.34 | 28.97 | 29.01 | 29.01 | 139,200 |
| 11 Apr 2024 | 29.09 | 29.12 | 28.99 | 29.10 | 29.10 | 105,100 |
| 10 Apr 2024 | 29.07 | 29.11 | 28.96 | 29.03 | 29.03 | 225,500 |
| 09 Apr 2024 | 29.17 | 29.18 | 29.04 | 29.07 | 29.07 | 141,500 |
| 08 Apr 2024 | 29.09 | 29.17 | 29.07 | 29.13 | 29.13 | 366,400 |
| 05 Apr 2024 | 29.03 | 29.16 | 28.99 | 29.13 | 29.13 | 318,300 |
| 04 Apr 2024 | 29.18 | 29.19 | 29.03 | 29.04 | 29.04 | 88,600 |
| 03 Apr 2024 | 29.10 | 29.24 | 29.10 | 29.11 | 29.11 | 202,800 |
| 02 Apr 2024 | 29.18 | 29.18 | 29.02 | 29.11 | 29.11 | 93,400 |
| 01 Apr 2024 | 30.38 | 33.42 | 29.01 | 29.19 | 29.19 | 167,900 |
| 28 Mar 2024 | 29.30 | 29.44 | 29.14 | 29.16 | 29.16 | 533,200 |
| 27 Mar 2024 | 29.15 | 29.24 | 29.08 | 29.14 | 29.14 | 464,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.