Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,741.80 +403.25 (+0.60%) CMC Crypto 200
1,426.36 -2.20 (-0.15%)
Virtus Silvant Focused Growth Fund (PGFIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 30 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 29 May 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 28 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 24 May 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 23 May 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 22 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 21 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 20 May 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 17 May 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 16 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 15 May 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 14 May 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 13 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 10 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 09 May 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 08 May 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 07 May 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 06 May 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 03 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 02 May 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 01 May 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 30 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 29 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 26 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 25 Apr 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 24 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 23 Apr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 22 Apr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 19 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 18 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 17 Apr 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 16 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 15 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 12 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 11 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 10 Apr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 09 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 08 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 05 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 04 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 03 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 02 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 01 Apr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 28 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 27 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 26 Mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 25 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 22 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 21 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 20 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 19 Mar 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 18 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 15 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 14 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 13 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 12 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 11 Mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 08 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 07 Mar 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 06 Mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 05 Mar 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 04 Mar 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 01 Mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 29 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 28 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 27 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 26 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 23 Feb 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 22 Feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 21 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 20 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 16 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 15 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 14 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 13 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 12 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 09 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 08 Feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 07 Feb 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 06 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 05 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 02 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 01 Feb 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 31 Jan 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 30 Jan 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 29 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 26 Jan 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 25 Jan 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 24 Jan 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 23 Jan 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 22 Jan 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 19 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 18 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 17 Jan 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 16 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 12 Jan 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 11 Jan 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 10 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 09 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| *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.