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
8,216.23 -25.03 (-0.30%) Bitcoin USD
55,828.30 -1,536.18 (-2.68%) CMC Crypto 200
1,160.90 -47.80 (-3.95%)
Morgan Stanley Inst Growth R6 (MGRPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 02 Jul 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 01 Jul 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 28 Jun 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 27 Jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 26 Jun 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 25 Jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 24 Jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 21 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 20 Jun 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 18 Jun 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 17 Jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 14 Jun 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 13 Jun 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 12 Jun 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 11 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 10 Jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 07 Jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 06 Jun 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 Jun 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 04 Jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 03 Jun 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 31 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 30 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 29 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 28 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 24 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 23 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 22 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 21 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 20 May 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 17 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 16 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 15 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 14 May 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 13 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 10 May 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 09 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 08 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 07 May 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 06 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 03 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 02 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 01 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 30 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 29 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 25 Apr 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 24 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 23 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 22 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 19 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 18 Apr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 17 Apr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 16 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 15 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 12 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 11 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 10 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 09 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 08 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 05 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 04 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 03 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 02 Apr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 01 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 28 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 27 Mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 26 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 25 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 22 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 21 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 20 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 19 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 18 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 15 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 14 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 13 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 12 Mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 11 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 08 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 07 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 06 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 05 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 04 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 01 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 29 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 28 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 27 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 Feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 23 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 22 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 21 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 20 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 16 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 15 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 14 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 13 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 12 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| *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.