Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,623.31 +708.61 (+1.16%) CMC Crypto 200
1,280.39 -3.44 (-0.27%)
Empower SecureFoundation Bal Inv (MXSBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 27 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 26 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 25 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 24 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 21 Jun 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 20 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 18 Jun 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 17 Jun 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 14 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 13 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 12 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 11 Jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 10 Jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 07 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 06 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 05 Jun 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 04 Jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 03 Jun 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 31 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 30 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 29 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 28 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 24 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 23 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 22 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 21 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 20 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 17 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 16 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 15 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 14 May 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 13 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 10 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 09 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 08 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 07 May 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 06 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 03 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 02 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 01 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 30 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 29 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 26 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 25 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 24 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 23 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 22 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 19 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 18 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 17 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 16 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 12 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 11 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 10 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 09 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 08 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 05 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 04 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 03 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 01 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 28 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 27 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 25 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 22 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 21 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 20 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 19 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 18 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 15 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 14 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 13 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 12 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 11 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 08 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 07 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 05 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 04 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 29 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 28 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 27 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 26 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 23 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 22 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 21 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 20 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 16 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 15 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 14 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 13 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 12 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 09 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 08 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 07 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 06 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| *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.