Singapore markets close in 3 hours 8 minutes
Straits Times Index
3,406.48 +38.58 (+1.15%) Nikkei
40,643.68 +568.99 (+1.42%) Hang Seng
17,932.39 +163.25 (+0.92%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,917.23 -2,049.62 (-3.26%) CMC Crypto 200
1,311.23 -33.28 (-2.48%)
MFS Emerging Markets Equity R2 (MEMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 01 Jul 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 28 Jun 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 27 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 26 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 25 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 24 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 21 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 20 Jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 18 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 17 Jun 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 14 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 13 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 12 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 11 Jun 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 10 Jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 07 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 06 Jun 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 05 Jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 04 Jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 03 Jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 31 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 30 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 29 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 28 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 24 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 23 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 22 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 21 May 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 20 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 17 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 16 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 15 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 14 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 13 May 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 10 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 09 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 08 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 07 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 06 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 03 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 02 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 01 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 30 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 29 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 26 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 25 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 24 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 23 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 19 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 18 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 17 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 16 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 15 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 12 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 11 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 10 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 09 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 08 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 05 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 04 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 03 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 02 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 01 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 28 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 27 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 26 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 25 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 22 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 21 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 20 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 19 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 18 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 15 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 14 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 13 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 12 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 11 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 08 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 07 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 06 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 05 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 04 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 01 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 29 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 28 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 27 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 26 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 23 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 22 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 21 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 20 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 16 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 15 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 14 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 13 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 12 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 09 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| *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.