Singapore markets open in 2 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) 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
62,073.66 -800.34 (-1.27%) CMC Crypto 200
1,337.40 -7.11 (-0.53%)
Paradigm Value (PVFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 28 Jun 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 27 Jun 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 26 Jun 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 25 Jun 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 24 Jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 21 Jun 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 20 Jun 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 18 Jun 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 17 Jun 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 14 Jun 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 13 Jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 12 Jun 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 11 Jun 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 10 Jun 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 07 Jun 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 06 Jun 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 05 Jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 04 Jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 03 Jun 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 31 May 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 30 May 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 29 May 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 28 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 24 May 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 23 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 May 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 21 May 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 20 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 17 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 May 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 15 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 14 May 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 13 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 10 May 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 09 May 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 08 May 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 07 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 06 May 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 03 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 02 May 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 01 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 30 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 29 Apr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 26 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 25 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 24 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 23 Apr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 22 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 19 Apr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 18 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 17 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 16 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 15 Apr 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 12 Apr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 11 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 10 Apr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 09 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 08 Apr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 05 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 04 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 03 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 02 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 01 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 28 Mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 27 Mar 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 26 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 25 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 22 Mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 21 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 20 Mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 19 Mar 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 18 Mar 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 15 Mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 14 Mar 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 13 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 12 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 11 Mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 08 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 07 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 06 Mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 05 Mar 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 04 Mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 01 Mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 29 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 28 Feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 27 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 26 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 23 Feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 22 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 21 Feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 20 Feb 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 16 Feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 15 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 14 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 13 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 12 Feb 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 09 Feb 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 08 Feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| *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.