Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) 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
68,542.27 -591.52 (-0.86%) CMC Crypto 200
1,485.14 +0.94 (+0.06%)
Virtus KAR Mid-Cap Growth Fund (PICMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 23 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 22 May 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 21 May 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 20 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 17 May 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 16 May 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 15 May 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 14 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 13 May 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 10 May 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 09 May 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 08 May 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 07 May 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 06 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 03 May 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 02 May 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 01 May 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 30 Apr 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 29 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 26 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 25 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 24 Apr 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 23 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 22 Apr 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 19 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 18 Apr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 17 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 16 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 15 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 12 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 11 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 10 Apr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 09 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 08 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 05 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 04 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 03 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 02 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 01 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 28 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 27 Mar 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 26 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 25 Mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 22 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 21 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 20 Mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 19 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 18 Mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 15 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 14 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 13 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 12 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 11 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 08 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 07 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 06 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 05 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 04 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 01 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 29 Feb 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 28 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 27 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 26 Feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 23 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 22 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 21 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 20 Feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 16 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 15 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 14 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 13 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 12 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 09 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 08 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 07 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 06 Feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 05 Feb 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 02 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 01 Feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 31 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 30 Jan 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 29 Jan 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 26 Jan 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 25 Jan 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 24 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 23 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 22 Jan 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 19 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 18 Jan 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 17 Jan 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 16 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 12 Jan 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 11 Jan 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 10 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 09 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 05 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 04 Jan 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 03 Jan 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| *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.