Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,316.56 -6.06 (-0.18%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,692.08 -405.17 (-0.59%) CMC Crypto 200
1,489.93 +21.83 (+1.49%)
Virtus KAR Mid-Cap Growth Fund (PHSKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 23 May 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 22 May 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 21 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 20 May 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 17 May 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 16 May 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 15 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 14 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 13 May 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 10 May 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 09 May 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 08 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 07 May 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 06 May 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 03 May 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 02 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 01 May 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 30 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 29 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 26 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 25 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 24 Apr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 23 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Apr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 19 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 18 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 17 Apr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 16 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 15 Apr 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 12 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 11 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 10 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 09 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 08 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 05 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 04 Apr 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 03 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 02 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 01 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 28 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 27 Mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 26 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 25 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 22 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 21 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 20 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 19 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 18 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 15 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 14 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 13 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 12 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 11 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 08 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 07 Mar 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 06 Mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 05 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 04 Mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 01 Mar 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 29 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 28 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 27 Feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 26 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 23 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 22 Feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 21 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 20 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 15 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 14 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 13 Feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 12 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 09 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 08 Feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 07 Feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 06 Feb 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 05 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 02 Feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 01 Feb 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 31 Jan 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 30 Jan 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 29 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 26 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 25 Jan 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 24 Jan 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 23 Jan 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 22 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 19 Jan 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 18 Jan 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 17 Jan 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 16 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 12 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 11 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 10 Jan 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 09 Jan 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 08 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 05 Jan 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 04 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 03 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| *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.