Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,479.20 -2,904.77 (-4.38%) CMC Crypto 200
1,356.76 -25.82 (-1.87%)
T. Rowe Price Total Equity Market Idx (POMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 23 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 22 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 19 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 18 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 17 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 16 Apr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 15 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 12 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 11 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 10 Apr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 09 Apr 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 08 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 05 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 04 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 03 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 02 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 01 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 28 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 27 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 26 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 25 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 22 Mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 21 Mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 20 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 19 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 18 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 15 Mar 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 14 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 13 Mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 12 Mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 11 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 08 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 07 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 06 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 05 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 04 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 01 Mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 29 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 28 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 27 Feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 26 Feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 23 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 22 Feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 21 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 20 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 16 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 15 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 14 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 13 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 12 Feb 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 09 Feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 08 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 07 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 06 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 05 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 02 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 01 Feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 31 Jan 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 30 Jan 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 29 Jan 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 26 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 25 Jan 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 24 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 23 Jan 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 22 Jan 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 19 Jan 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 18 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 17 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 16 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 12 Jan 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 11 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 10 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 09 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 08 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 05 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 04 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 03 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 02 Jan 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 29 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 28 Dec 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 27 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 26 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 22 Dec 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 21 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 20 Dec 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 19 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 18 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 15 Dec 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 15 Dec 2023 | 0.614 Dividend | |||||
| 15 Dec 2023 | 0.132 Capital gain | |||||
| 14 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.53 | - |
| 13 Dec 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.24 | - |
| 12 Dec 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.47 | - |
| 11 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.26 | - |
| 08 Dec 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.07 | - |
| 07 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 48.84 | - |
| 06 Dec 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.44 | - |
| 05 Dec 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 48.62 | - |
| 04 Dec 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 48.73 | - |
| *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.