Singapore markets close in 4 hours 17 minutes
Straits Times Index
3,337.85 +5.05 (+0.15%) Nikkei
39,615.45 +32.37 (+0.08%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,213.21 +2,503.36 (+4.12%) CMC Crypto 200
1,313.31 +29.48 (+2.30%)
BlackRock Advantage Large Cap Val Inv A (MDLVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 27 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 26 Jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 25 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 24 Jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 21 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 20 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 18 Jun 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 17 Jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 14 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 13 Jun 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 12 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 11 Jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 10 Jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 07 Jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 06 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 05 Jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 04 Jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 03 Jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 31 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 30 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 29 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 28 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 24 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 23 May 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 22 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 21 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 20 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 17 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 16 May 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 15 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 14 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 13 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 10 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 09 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 08 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 07 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 06 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 03 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 02 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 01 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 30 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 29 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 26 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 25 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 24 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 23 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 22 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 19 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 18 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 17 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 16 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 15 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 12 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 11 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 10 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 09 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 08 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 05 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 04 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 03 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 02 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 01 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 28 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 27 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 26 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 25 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 22 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 21 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 20 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 19 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 18 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 15 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 14 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 13 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 12 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 11 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 08 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 07 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 06 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 05 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 04 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 01 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 29 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 28 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 27 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 26 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 23 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 22 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 21 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 20 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 16 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 15 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 14 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 13 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 12 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 09 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 08 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 07 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 06 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| *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.