Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.57 -65.49 (-4.89%)
T. Rowe Price Emerging Markets Stock I (PRZIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 26 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 25 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 24 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 23 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 22 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 19 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 18 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 17 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 16 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 15 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 12 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 11 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 10 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 09 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 08 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 05 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 04 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 03 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 02 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 01 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 28 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 27 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 26 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 25 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 22 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 21 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 20 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 19 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 18 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 15 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 14 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 13 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 12 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 11 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 08 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 07 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 06 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 05 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 04 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 01 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 29 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 28 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 27 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 26 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 23 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 22 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 21 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 20 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 16 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 15 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 14 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 13 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 12 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 09 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 08 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 07 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 06 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 05 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 02 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 01 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 31 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 30 Jan 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 29 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 26 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 25 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 24 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 23 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 22 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 19 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 18 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 17 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 16 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 12 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 11 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 10 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 09 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 08 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 05 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 04 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 03 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 02 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 29 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 28 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 27 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 26 Dec 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 22 Dec 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 21 Dec 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 20 Dec 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 19 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 18 Dec 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 15 Dec 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 14 Dec 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 14 Dec 2023 | 0.565 Dividend | |||||
| 13 Dec 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.01 | - |
| 12 Dec 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.01 | - |
| 11 Dec 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 32.99 | - |
| 08 Dec 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 32.92 | - |
| 07 Dec 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 32.87 | - |
| 06 Dec 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 32.87 | - |
| *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.