Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,192.29 -384.57 (-0.58%) CMC Crypto 200
1,425.50 +10.74 (+0.76%)
PGIM Quant Solutions Mid-Cap Val R6 (PMVQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 19 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 18 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 17 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 16 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 15 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 12 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 11 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 10 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 09 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 08 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 05 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 04 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 03 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 02 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 01 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 28 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 27 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 26 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 25 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 22 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 21 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 20 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 19 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 18 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 15 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 14 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 13 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 12 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 11 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 08 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 07 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 06 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 05 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 04 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 01 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 29 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 28 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 27 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 26 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 23 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 22 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 21 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 Feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 16 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 15 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 14 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 13 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 12 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 09 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 08 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 06 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 05 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 01 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 31 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 30 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 26 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 25 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 24 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 23 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 19 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 18 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 17 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 16 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 12 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 11 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 10 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 09 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 08 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 05 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 04 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 03 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 02 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 29 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 28 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 27 Dec 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 26 Dec 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 22 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 21 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 20 Dec 2023 | 0.503 Dividend | |||||
| 19 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.40 | - |
| 18 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.11 | - |
| 15 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.16 | - |
| 14 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.39 | - |
| 13 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 21.79 | - |
| 12 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.17 | - |
| 11 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.24 | - |
| 08 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.12 | - |
| 07 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.03 | - |
| 06 Dec 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.83 | - |
| 05 Dec 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 20.84 | - |
| 04 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.12 | - |
| 01 Dec 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.09 | - |
| 30 Nov 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.63 | - |
| *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.