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
66,633.55 +353.74 (+0.53%) CMC Crypto 200
1,380.18 -37.70 (-2.66%)
PGIM Quant Solutions Large-Cap Index I (PDSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 13 Jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 12 Jun 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 11 Jun 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 10 Jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 07 Jun 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 06 Jun 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 05 Jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 04 Jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 03 Jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 31 May 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 30 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 29 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 28 May 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 24 May 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 23 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 22 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 20 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 17 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 16 May 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 15 May 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 14 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 13 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 10 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 09 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 08 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 07 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 06 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 03 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 02 May 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 01 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 30 Apr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 29 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 26 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 25 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 24 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 23 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 19 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 18 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 17 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 16 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 11 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 10 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 08 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 05 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 04 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 02 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 01 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 28 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 27 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 26 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 25 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 22 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 21 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 20 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 19 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 18 Mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 15 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 14 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 13 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 12 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 08 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 07 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 06 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 05 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 04 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 01 Mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 29 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 28 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 27 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 26 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 23 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 22 Feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 21 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 20 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 16 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 14 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 13 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 12 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 09 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 08 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 07 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 06 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 05 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 02 Feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 01 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 31 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 29 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 26 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 25 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 24 Jan 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| *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.