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
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,668.98 -1,490.07 (-2.56%) CMC Crypto 200
1,178.62 -30.08 (-2.49%)
Virtus KAR Small-Cap Value C (PQSCX)
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 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 02 Jul 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 01 Jul 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 28 Jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 27 Jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 26 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 25 Jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 24 Jun 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 21 Jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 20 Jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 18 Jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 17 Jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 14 Jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 13 Jun 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 Jun 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 11 Jun 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 10 Jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 07 Jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 06 Jun 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 05 Jun 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 04 Jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 03 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 31 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 30 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 28 May 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 24 May 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 23 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 May 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 21 May 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 20 May 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 17 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 16 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 15 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 14 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 13 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 10 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 09 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 08 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 07 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 06 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 03 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 02 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 01 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 30 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 29 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 26 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 25 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 24 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 23 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 22 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 19 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 16 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 12 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 11 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 10 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 08 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 05 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 04 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 03 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 02 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 01 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 28 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 27 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 26 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 25 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 22 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 21 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 20 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 19 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 18 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 15 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 14 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 13 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 12 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 11 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 08 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 07 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 06 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 05 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 04 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 01 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 29 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 28 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 27 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 26 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 23 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 20 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 16 Feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 15 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 14 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 13 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 12 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| *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.