Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,170.23 +880.89 (+1.35%) CMC Crypto 200
1,405.77 -12.11 (-0.85%)
Davis NY Venture B (NYVBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 Jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 12 Jun 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 11 Jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 10 Jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 07 Jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 Jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 05 Jun 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 04 Jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 03 Jun 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 31 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 30 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 29 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 28 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 23 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 21 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 20 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 17 May 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 16 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 14 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 13 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 10 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 09 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 08 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 07 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 May 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 03 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 02 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 30 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 29 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 26 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 25 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 24 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 23 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 22 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 19 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 18 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 17 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 16 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 15 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 12 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 11 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 10 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 09 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 05 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 04 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 03 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 02 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 01 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 28 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 27 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 25 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 21 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 19 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 18 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 15 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 13 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 12 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 11 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 08 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 07 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 06 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 05 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 04 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 01 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 28 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 26 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 22 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 21 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 20 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 14 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 13 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 12 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 09 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 07 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 06 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 05 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 02 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 01 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 31 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 26 Jan 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 25 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 24 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| *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.