Singapore markets close in 59 minutes
Straits Times Index
3,300.82 +3.93 (+0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,453.09 +245.96 (+1.35%) FTSE 100
8,195.74 +23.59 (+0.29%) Bitcoin USD
59,179.00 +1,550.37 (+2.69%) CMC Crypto 200
1,291.32 +14.34 (+1.12%)
iShares NAFTRAC (NAFTRAC.MX)
YHD - YHD Delayed price. Currency in MXN
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 56.60 | 56.72 | 56.26 | 56.38 | 56.38 | 9,027,283 |
| 01 May 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 30 Apr 2024 | 57.50 | 57.50 | 56.32 | 56.33 | 56.33 | 7,318,293 |
| 29 Apr 2024 | 57.64 | 57.80 | 57.19 | 57.31 | 57.31 | 10,717,561 |
| 26 Apr 2024 | 56.85 | 57.72 | 56.71 | 57.47 | 57.47 | 4,585,135 |
| 26 Apr 2024 | 0 Dividend | |||||
| 25 Apr 2024 | 56.15 | 57.05 | 56.08 | 56.81 | 56.81 | 8,960,540 |
| 24 Apr 2024 | 56.42 | 56.63 | 56.03 | 56.21 | 56.21 | 4,234,720 |
| 23 Apr 2024 | 56.54 | 56.64 | 56.16 | 56.44 | 56.44 | 3,872,157 |
| 22 Apr 2024 | 56.09 | 56.50 | 55.60 | 56.39 | 56.39 | 4,799,072 |
| 19 Apr 2024 | 55.54 | 55.80 | 55.54 | 55.63 | 55.63 | 1,741,327 |
| 18 Apr 2024 | 55.42 | 55.74 | 55.42 | 55.51 | 55.51 | 3,142,294 |
| 17 Apr 2024 | 55.75 | 55.80 | 55.20 | 55.24 | 55.24 | 2,547,525 |
| 16 Apr 2024 | 55.77 | 55.80 | 55.49 | 55.61 | 55.61 | 2,711,031 |
| 15 Apr 2024 | 56.11 | 56.50 | 55.72 | 55.81 | 55.81 | 1,951,663 |
| 12 Apr 2024 | 56.64 | 56.86 | 56.26 | 56.37 | 56.37 | 10,042,739 |
| 11 Apr 2024 | 56.48 | 56.63 | 56.31 | 56.61 | 56.61 | 5,864,662 |
| 10 Apr 2024 | 57.01 | 57.01 | 56.19 | 56.42 | 56.42 | 15,580,399 |
| 09 Apr 2024 | 57.90 | 58.00 | 57.22 | 57.30 | 57.30 | 2,625,826 |
| 08 Apr 2024 | 57.76 | 57.90 | 57.46 | 57.62 | 57.62 | 3,320,091 |
| 05 Apr 2024 | 57.71 | 57.89 | 57.57 | 57.89 | 57.89 | 3,527,424 |
| 04 Apr 2024 | 57.40 | 57.93 | 57.40 | 57.63 | 57.63 | 5,872,752 |
| 03 Apr 2024 | 57.13 | 57.73 | 57.13 | 57.18 | 57.18 | 4,829,008 |
| 02 Apr 2024 | 57.00 | 57.46 | 56.94 | 57.32 | 57.32 | 12,941,230 |
| 01 Apr 2024 | 57.40 | 57.41 | 57.00 | 57.39 | 57.39 | 23,876,382 |
| 28 Mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 27 Mar 2024 | 57.15 | 57.30 | 56.79 | 57.09 | 57.09 | 9,049,290 |
| 26 Mar 2024 | 56.26 | 57.09 | 56.25 | 56.93 | 56.93 | 7,739,246 |
| 25 Mar 2024 | 56.75 | 56.75 | 56.05 | 56.33 | 56.33 | 6,407,961 |
| 25 Mar 2024 | 0.026186 Dividend | |||||
| 22 Mar 2024 | 56.44 | 56.53 | 56.25 | 56.30 | 56.27 | 3,940,081 |
| 21 Mar 2024 | 56.40 | 56.73 | 56.25 | 56.43 | 56.40 | 3,847,807 |
| 20 Mar 2024 | 55.50 | 56.60 | 55.34 | 56.34 | 56.31 | 4,177,498 |
| 19 Mar 2024 | 55.94 | 55.94 | 55.22 | 55.34 | 55.31 | 4,649,751 |
| 18 Mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.89 | - |
| 15 Mar 2024 | 55.96 | 56.33 | 55.69 | 55.92 | 55.89 | 15,277,663 |
| 14 Mar 2024 | 55.56 | 56.21 | 55.56 | 55.79 | 55.76 | 3,612,698 |
| 13 Mar 2024 | 54.70 | 55.64 | 54.68 | 55.53 | 55.50 | 4,149,544 |
| 12 Mar 2024 | 55.11 | 55.11 | 54.48 | 54.60 | 54.57 | 7,403,304 |
| 11 Mar 2024 | 54.96 | 55.10 | 54.51 | 54.87 | 54.84 | 3,131,201 |
| 08 Mar 2024 | 54.81 | 55.04 | 54.60 | 54.60 | 54.57 | 3,626,566 |
| 07 Mar 2024 | 55.18 | 55.27 | 54.75 | 54.86 | 54.83 | 4,156,126 |
| 06 Mar 2024 | 55.40 | 55.45 | 54.93 | 54.95 | 54.92 | 2,883,399 |
| 05 Mar 2024 | 55.24 | 55.34 | 54.95 | 55.24 | 55.21 | 3,191,424 |
| 04 Mar 2024 | 55.42 | 55.63 | 55.14 | 55.20 | 55.17 | 3,076,390 |
| 01 Mar 2024 | 55.04 | 55.73 | 54.94 | 55.34 | 55.31 | 2,269,952 |
| 29 Feb 2024 | 55.15 | 55.48 | 54.90 | 55.21 | 55.18 | 12,706,610 |
| 28 Feb 2024 | 55.98 | 56.02 | 54.80 | 55.10 | 55.07 | 4,047,078 |
| 27 Feb 2024 | 56.11 | 56.16 | 55.71 | 55.92 | 55.89 | 7,696,048 |
| 27 Feb 2024 | 0 Dividend | |||||
| 26 Feb 2024 | 56.17 | 56.17 | 55.80 | 55.82 | 55.79 | 2,991,893 |
| 23 Feb 2024 | 56.52 | 56.52 | 56.18 | 56.33 | 56.30 | 6,695,515 |
| 22 Feb 2024 | 56.74 | 57.00 | 56.53 | 56.89 | 56.86 | 3,989,296 |
| 21 Feb 2024 | 57.02 | 57.02 | 56.51 | 56.67 | 56.64 | 1,564,757 |
| 20 Feb 2024 | 57.05 | 57.31 | 56.80 | 56.92 | 56.89 | 3,271,548 |
| 16 Feb 2024 | 57.10 | 57.10 | 56.71 | 56.84 | 56.81 | 3,703,245 |
| 15 Feb 2024 | 57.11 | 57.30 | 56.88 | 56.95 | 56.92 | 2,258,838 |
| 14 Feb 2024 | 56.75 | 57.00 | 56.62 | 56.90 | 56.87 | 2,343,500 |
| 13 Feb 2024 | 55.45 | 57.10 | 55.45 | 56.60 | 56.57 | 10,109,891 |
| 12 Feb 2024 | 57.32 | 57.43 | 57.01 | 57.14 | 57.11 | 1,027,187 |
| 09 Feb 2024 | 57.53 | 57.53 | 56.98 | 56.98 | 56.95 | 4,486,793 |
| 08 Feb 2024 | 58.50 | 58.50 | 57.39 | 57.40 | 57.37 | 5,412,732 |
| 07 Feb 2024 | 58.50 | 58.68 | 58.10 | 58.42 | 58.39 | 21,606,677 |
| 06 Feb 2024 | 57.94 | 58.66 | 57.60 | 58.40 | 58.37 | 5,087,431 |
| 05 Feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.91 | - |
| 02 Feb 2024 | 57.50 | 57.97 | 57.50 | 57.94 | 57.91 | 3,024,316 |
| 01 Feb 2024 | 57.07 | 57.88 | 57.00 | 57.49 | 57.46 | 4,997,378 |
| 31 Jan 2024 | 57.20 | 57.55 | 56.79 | 57.10 | 57.07 | 9,580,745 |
| 30 Jan 2024 | 56.77 | 57.30 | 56.40 | 57.16 | 57.13 | 11,856,096 |
| 29 Jan 2024 | 56.07 | 56.97 | 56.07 | 56.90 | 56.87 | 22,362,709 |
| 29 Jan 2024 | 0.019937 Dividend | |||||
| 26 Jan 2024 | 56.11 | 56.84 | 56.01 | 56.52 | 56.47 | 11,073,123 |
| 25 Jan 2024 | 55.13 | 56.12 | 54.72 | 55.89 | 55.84 | 30,657,984 |
| 24 Jan 2024 | 55.35 | 55.67 | 55.02 | 55.14 | 55.09 | 15,450,642 |
| 23 Jan 2024 | 54.55 | 55.35 | 54.55 | 55.31 | 55.26 | 4,617,613 |
| 22 Jan 2024 | 55.16 | 55.16 | 54.38 | 54.38 | 54.34 | 4,817,819 |
| 19 Jan 2024 | 54.42 | 55.22 | 54.42 | 55.15 | 55.10 | 3,033,000 |
| 18 Jan 2024 | 54.54 | 54.54 | 54.11 | 54.45 | 54.41 | 5,442,075 |
| 17 Jan 2024 | 54.74 | 54.80 | 54.12 | 54.42 | 54.38 | 7,876,211 |
| 16 Jan 2024 | 55.54 | 55.54 | 54.81 | 54.83 | 54.79 | 2,992,100 |
| 12 Jan 2024 | 55.31 | 55.65 | 55.24 | 55.39 | 55.34 | 1,730,086 |
| 11 Jan 2024 | 55.10 | 55.30 | 54.93 | 55.12 | 55.07 | 2,131,397 |
| 10 Jan 2024 | 54.95 | 55.25 | 54.79 | 55.03 | 54.99 | 6,947,779 |
| 09 Jan 2024 | 55.64 | 55.70 | 54.80 | 54.80 | 54.76 | 7,943,300 |
| 08 Jan 2024 | 55.85 | 56.03 | 55.64 | 55.91 | 55.86 | 2,315,401 |
| 05 Jan 2024 | 55.22 | 55.99 | 55.22 | 55.96 | 55.91 | 5,008,744 |
| 04 Jan 2024 | 55.69 | 55.69 | 54.89 | 55.14 | 55.09 | 7,773,123 |
| 03 Jan 2024 | 56.40 | 56.47 | 55.37 | 55.38 | 55.33 | 7,492,678 |
| 02 Jan 2024 | 57.12 | 57.12 | 56.36 | 56.75 | 56.70 | 3,922,895 |
| 29 Dec 2023 | 57.15 | 57.23 | 56.92 | 57.12 | 57.07 | 1,252,786 |
| 28 Dec 2023 | 57.44 | 57.44 | 56.99 | 57.10 | 57.05 | 1,306,983 |
| 27 Dec 2023 | 57.55 | 57.57 | 57.23 | 57.33 | 57.28 | 11,209,021 |
| 27 Dec 2023 | 0.292378 Dividend | |||||
| 26 Dec 2023 | 57.58 | 57.92 | 57.58 | 57.82 | 57.48 | 2,927,677 |
| 22 Dec 2023 | 57.55 | 57.60 | 57.26 | 57.30 | 56.96 | 931,286 |
| 21 Dec 2023 | 57.33 | 57.54 | 57.18 | 57.54 | 57.20 | 844,104 |
| 20 Dec 2023 | 57.17 | 57.79 | 56.87 | 56.87 | 56.54 | 2,843,287 |
| 19 Dec 2023 | 57.75 | 58.30 | 57.36 | 57.62 | 57.28 | 6,433,409 |
| 18 Dec 2023 | 57.24 | 57.86 | 56.75 | 57.85 | 57.51 | 6,650,186 |
| 15 Dec 2023 | 56.97 | 57.47 | 56.73 | 57.24 | 56.90 | 16,529,172 |
| *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.