Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,849.50 -1,104.78 (-1.70%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
T. Rowe Price Equity Index 500 I (PRUIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 24 Apr 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| 23 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
| 22 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 19 Apr 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
| 18 Apr 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 17 Apr 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 16 Apr 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| 15 Apr 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 12 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 11 Apr 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
| 10 Apr 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 09 Apr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 08 Apr 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 05 Apr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 04 Apr 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 03 Apr 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 02 Apr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 01 Apr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 28 Mar 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 27 Mar 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 26 Mar 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 25 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 22 Mar 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
| 21 Mar 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
| 20 Mar 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | - |
| 19 Mar 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 18 Mar 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
| 15 Mar 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
| 14 Mar 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
| 13 Mar 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
| 12 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 11 Mar 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
| 08 Mar 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| 07 Mar 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 06 Mar 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
| 05 Mar 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 04 Mar 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
| 01 Mar 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
| 29 Feb 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
| 28 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 27 Feb 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
| 26 Feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 23 Feb 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
| 22 Feb 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 21 Feb 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 20 Feb 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
| 16 Feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 15 Feb 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
| 14 Feb 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
| 13 Feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 12 Feb 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| 09 Feb 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 08 Feb 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| 07 Feb 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
| 06 Feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 05 Feb 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 02 Feb 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | - |
| 01 Feb 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
| 31 Jan 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
| 30 Jan 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| 29 Jan 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| 26 Jan 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 25 Jan 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
| 24 Jan 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 23 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 22 Jan 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
| 19 Jan 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
| 18 Jan 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 17 Jan 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 16 Jan 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 12 Jan 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 11 Jan 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
| 10 Jan 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
| 09 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 08 Jan 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 05 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 04 Jan 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 03 Jan 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 02 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 29 Dec 2023 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
| 28 Dec 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 27 Dec 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 26 Dec 2023 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 22 Dec 2023 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
| 21 Dec 2023 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 20 Dec 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 19 Dec 2023 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 18 Dec 2023 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
| 15 Dec 2023 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 14 Dec 2023 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 13 Dec 2023 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | - |
| 13 Dec 2023 | 0.503 Dividend | |||||
| 12 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.00 | - |
| 11 Dec 2023 | 121.93 | 121.93 | 121.93 | 121.93 | 121.43 | - |
| 08 Dec 2023 | 121.46 | 121.46 | 121.46 | 121.46 | 120.96 | - |
| 07 Dec 2023 | 120.96 | 120.96 | 120.96 | 120.96 | 120.46 | - |
| 06 Dec 2023 | 119.98 | 119.98 | 119.98 | 119.98 | 119.49 | - |
| 05 Dec 2023 | 120.45 | 120.45 | 120.45 | 120.45 | 119.96 | - |
| *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.