Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,471.91 +276.92 (+0.44%) CMC Crypto 200
1,316.17 +39.19 (+3.07%)
Federated Hermes MDT Small Cap Growth A (QASGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 01 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 30 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 29 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 26 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 24 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 23 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 22 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 19 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 18 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 17 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 16 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 15 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 12 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 11 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 10 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 09 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 08 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 05 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 04 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 03 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 02 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 01 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 28 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 27 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 26 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 25 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 22 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 21 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 20 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 19 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 18 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 15 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 14 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 13 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 12 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 11 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 08 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 07 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 06 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 05 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 04 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 01 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 29 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 28 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 27 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 26 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 21 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 16 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 15 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 14 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 13 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 12 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 09 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 08 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 07 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 06 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 02 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 01 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 31 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 30 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 26 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 25 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 24 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 23 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 22 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 19 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 18 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 17 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 16 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 10 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 09 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 05 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 04 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 03 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 02 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 28 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 27 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 26 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 22 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 21 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 20 Dec 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 19 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 18 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 14 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 13 Dec 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 11 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| *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.