Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,184.94 -56.32 (-0.68%) Bitcoin USD
55,494.81 -1,780.49 (-3.11%) CMC Crypto 200
1,156.54 -52.16 (-4.31%)
Principal Glb Emerging Markets Inst (PIEIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 02 Jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 01 Jul 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 28 Jun 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 27 Jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 Jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 25 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 24 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 21 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 20 Jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 18 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 17 Jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 14 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 13 Jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 12 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 11 Jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 Jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 Jun 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 06 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 Jun 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 04 Jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 03 Jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 31 May 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 30 May 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 29 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 28 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 24 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 23 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 21 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 20 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 17 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 16 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 15 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 14 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 13 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 10 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 09 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 08 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 07 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 06 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 03 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 02 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 30 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 29 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 26 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 24 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 22 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 18 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 16 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 15 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 11 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 10 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 09 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 01 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 28 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 27 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 26 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 25 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 22 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 21 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 20 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 19 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 18 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 11 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 08 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 07 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 06 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 05 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 01 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 29 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 28 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 27 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 22 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 20 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 14 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 13 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| *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.