Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,909.90 -276.36 (-0.48%) CMC Crypto 200
1,182.39 -26.30 (-2.18%)
Morgan Stanley Inst EMkts Ldrs A (MELAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 03 Jul 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 02 Jul 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 Jul 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 28 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 27 Jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 26 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 25 Jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 24 Jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 21 Jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 20 Jun 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 18 Jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 17 Jun 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 14 Jun 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 13 Jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 12 Jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 11 Jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 10 Jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 07 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 05 Jun 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 04 Jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 03 Jun 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 31 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 30 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 29 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 28 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 24 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 23 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 22 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 20 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 17 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 16 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 15 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 14 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 13 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 10 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 09 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 08 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 07 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 06 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 03 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 02 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 01 May 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 30 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 26 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 25 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 24 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 22 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 19 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 18 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 17 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 16 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 15 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 12 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 11 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 10 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 09 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 04 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 03 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 02 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 01 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 28 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 27 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 26 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 25 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 22 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 21 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 20 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 19 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 18 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 15 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 14 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 13 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 12 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 11 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 08 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 07 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 06 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 05 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 04 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 01 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 29 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 28 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 27 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 26 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 22 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 21 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 20 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 16 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 15 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 14 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 13 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 12 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| *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.