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
66,102.55 +375.59 (+0.57%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Oakmark International R6 (OAZIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 13 Jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 12 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 11 Jun 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 10 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 07 Jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 06 Jun 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 05 Jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 04 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 03 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 31 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 30 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 29 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 28 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 24 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 23 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 22 May 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 21 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 20 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 17 May 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 16 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 15 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 14 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 13 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 10 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 09 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 08 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 07 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 06 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 03 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 02 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 01 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 30 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 29 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 26 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 25 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 24 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 23 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 22 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 18 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 17 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 16 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 15 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 12 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 11 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 10 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 09 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 08 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 05 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 04 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 03 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 02 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 01 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 28 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 27 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 25 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 22 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 21 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 20 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 19 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 18 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 15 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 14 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 13 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 12 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 11 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 08 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 07 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 06 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 05 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 04 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 01 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 29 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 28 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 27 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 26 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 23 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 22 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 21 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 20 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 13 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 12 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 09 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 08 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 06 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 05 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 31 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 30 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 29 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 26 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 25 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 24 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| *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.