Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,275.50 -24.54 (-0.74%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,499.42 +20.05 (+0.11%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,749.22 -360.00 (-0.57%) CMC Crypto 200
1,299.38 -65.75 (-4.82%)
Matthews Pacific Tiger Fund (MIPTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 06 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 03 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 02 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 01 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 30 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 26 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 25 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 23 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 22 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 19 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 18 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 17 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 16 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 15 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 11 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 10 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 09 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 08 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 03 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 02 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 26 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 25 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 22 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 21 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 20 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 19 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 18 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 15 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 14 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 13 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 12 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 11 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 08 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 06 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 05 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 04 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 29 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 28 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 26 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 23 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 22 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 21 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 20 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 16 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 14 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 13 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 12 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 09 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 07 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 06 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 05 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 02 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 Feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 31 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 30 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 29 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 26 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 25 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 24 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 23 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 22 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 19 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 17 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 16 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 12 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 11 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 10 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 09 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 08 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 04 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 03 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 02 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 29 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 28 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 27 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 26 Dec 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 22 Dec 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 21 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 20 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 18 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 15 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 14 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 14 Dec 2023 | 0.578 Dividend | |||||
| *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.