Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,258.89 -2,374.00 (-3.79%) CMC Crypto 200
1,294.87 -40.05 (-3.00%)
Virtus KAR Small-Cap Value A (PQSAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 01 Jul 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 28 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 27 Jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 26 Jun 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 25 Jun 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 24 Jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 21 Jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 20 Jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 17 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 14 Jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 13 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 12 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 11 Jun 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 10 Jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 07 Jun 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 06 Jun 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 05 Jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 04 Jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 03 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 31 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 30 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 29 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 28 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 24 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 23 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 22 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 21 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 20 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 17 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 16 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 15 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 14 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 13 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 10 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 09 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 08 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 07 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 06 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 03 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 02 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 01 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 30 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 29 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 26 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 25 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 23 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 19 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 18 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 17 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 16 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 15 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 12 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 11 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 10 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 09 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 08 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 05 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 04 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 02 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 28 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 27 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 26 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 25 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 22 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 21 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 20 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 18 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 15 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 14 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 13 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 12 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 11 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 08 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 07 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 06 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 01 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 29 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 28 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 27 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 26 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 23 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 22 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 21 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 20 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 16 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 15 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 14 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 13 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 12 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 08 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| *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.