Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,340.78 -8.09 (-0.24%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,474.10 +71.10 (+0.39%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,844.06 +81.68 (+0.12%) CMC Crypto 200
1,442.57 -4.58 (-0.32%)
Pear Tree Polaris Foreign Value Ord (QFVOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 31 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 30 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 29 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 28 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 23 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 22 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 21 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 20 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 17 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 15 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 14 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 13 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 10 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 09 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 08 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 07 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 06 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 03 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 02 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 01 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 30 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 29 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 26 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 25 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 24 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 23 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 22 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 19 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 17 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 16 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 15 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 11 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 10 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 09 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 08 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 05 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 04 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 03 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 02 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 01 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 28 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 27 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 26 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 25 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 21 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 20 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 19 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 18 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 15 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 14 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 13 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 12 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 11 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 08 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 07 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 06 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 05 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 04 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 01 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 29 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 28 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 27 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 26 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 23 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 22 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 21 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 20 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 16 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 15 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 14 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 13 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 12 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 09 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 08 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 07 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 06 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 05 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 02 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 01 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 31 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 30 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 29 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 26 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 25 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 24 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 23 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 22 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 18 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 17 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 16 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 12 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 11 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 10 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| *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.