Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,320.32 +12.42 (+0.38%) Nikkei
39,062.09 +444.99 (+1.15%) Hang Seng
18,875.19 -320.41 (-1.67%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,388.70 -460.11 (-0.66%) CMC Crypto 200
1,510.69 -15.73 (-1.03%)
PGIM Quant Solutions Mid-Cap Val C (NCBVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 21 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 20 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 17 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 16 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 15 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 14 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 13 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 10 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 09 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 08 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 07 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 06 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 03 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 02 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 01 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 30 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 29 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 26 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 25 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 24 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 23 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 22 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 19 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 18 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 16 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 15 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 12 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 11 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 10 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 09 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 08 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 04 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 03 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 02 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 01 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 28 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 27 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 26 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 25 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 22 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 21 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 20 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 15 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 14 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 11 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 08 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 07 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 06 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 05 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 01 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 29 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 27 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 26 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 23 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 21 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 20 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 16 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 15 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 13 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 09 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 08 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 07 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 06 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 02 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 01 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 31 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 30 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 24 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 23 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 19 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 18 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 17 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 16 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 12 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 11 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 10 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 09 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 04 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 29 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| *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.