Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.51 +15.12 (+0.30%) Dow
38,027.54 +124.25 (+0.33%) Nasdaq
15,716.87 +111.38 (+0.71%) Bitcoin USD
59,142.69 +1,847.27 (+3.22%) CMC Crypto 200
1,289.31 +18.57 (+1.46%)
BlackRock Advantage Global Investor C (MCGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:38AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 30 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 29 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 26 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 25 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 24 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 23 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 22 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 19 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 18 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 17 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 16 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 15 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 11 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 10 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 09 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 08 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 05 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 04 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 03 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 01 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 28 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 27 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 26 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 25 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 22 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 21 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 20 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 19 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 18 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 14 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 13 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 12 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 11 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 08 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 07 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 05 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 04 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 01 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 29 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 28 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 27 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 23 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 22 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 21 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 20 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 16 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 15 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 14 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 13 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 12 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 09 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 08 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 07 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 06 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 02 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 01 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 31 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 30 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 29 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 26 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 25 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 24 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 23 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 22 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 18 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 17 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 16 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 11 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 10 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 09 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 08 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 05 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 04 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 03 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 02 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 29 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 Dec 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 27 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 26 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 Dec 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 21 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 20 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 19 Dec 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 18 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 15 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 14 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 13 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 12 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 11 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 08 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| *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.