Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.80 -2.33 (-0.04%) Dow
39,833.69 +26.92 (+0.07%) Nasdaq
16,762.79 -32.09 (-0.19%) Bitcoin USD
70,579.56 +3,480.44 (+5.19%) CMC Crypto 200
1,542.62 +54.08 (+3.63%)
Morgan Stanley Inst Passport ovrs eq L (MSLLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 17 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 16 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 10 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 09 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 07 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 06 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 03 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 02 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 01 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 30 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 25 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 24 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 23 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 22 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 19 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 17 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 16 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 15 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 12 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 11 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 10 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 09 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 05 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 04 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 03 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 02 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 01 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 28 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 27 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 26 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 25 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 22 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 21 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 20 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 19 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 18 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 15 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 14 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 13 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 12 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 11 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 08 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 07 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 06 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 05 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 04 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 29 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 28 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 27 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 26 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 23 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 22 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 21 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 20 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 16 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 15 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 14 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 13 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 09 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 08 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 07 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 06 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 05 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 02 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 01 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 31 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 30 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 29 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 26 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 25 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 24 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 23 Jan 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 22 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 19 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 17 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 16 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 12 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 11 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 10 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 09 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 08 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 05 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 04 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 03 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 28 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| *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.