Singapore markets closed
Straits Times Index
3,300.28 +9.58 (+0.29%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,785.90 +1,787.34 (+2.93%) CMC Crypto 200
1,296.23 +36.03 (+2.86%)
Neuberger Berman M/C Intrinsic Val Inv (NBRVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 09 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 08 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 07 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 06 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 03 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 02 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 01 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 30 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 29 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 25 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 24 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 23 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 19 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 18 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 17 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 16 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 15 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 12 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 11 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 10 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 09 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 08 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 05 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 04 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 03 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 02 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 01 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 27 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 26 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 25 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 22 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 21 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 19 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 18 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 15 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 14 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 13 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 12 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 11 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 07 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 06 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 05 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 04 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 01 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 29 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 28 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 27 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 26 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 23 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 22 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 21 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 20 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 16 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 14 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 13 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 09 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 07 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 06 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 05 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 02 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 01 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 31 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 30 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 29 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 25 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 24 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 23 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 22 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 18 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 17 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 16 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 12 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 10 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 09 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 08 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 05 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 04 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 03 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 02 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 29 Dec 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 28 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 27 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 26 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 22 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 21 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 20 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 19 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 18 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| *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.