Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,319.04 +11.14 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,866.18 -329.42 (-1.72%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,395.45 -456.66 (-0.65%) CMC Crypto 200
1,510.43 +7.77 (+0.52%)
Federated Hermes MDT Small Cap Core IS (QISCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 21 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 20 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 16 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 15 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 14 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 13 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 10 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 09 May 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 08 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 07 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 06 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 03 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 02 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 01 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 30 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 29 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 26 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 25 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 24 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 23 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 22 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 19 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 18 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 16 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 15 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 12 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 11 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 10 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 09 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 08 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 05 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 04 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 03 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 02 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 01 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 28 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 27 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 26 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 25 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 22 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 21 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 20 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 19 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 15 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 14 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 13 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 12 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 11 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 08 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 07 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 Mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 05 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 04 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 01 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 28 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 27 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 26 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 23 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 22 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 21 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 20 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 16 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 15 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 14 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 13 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 08 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 07 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 06 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 05 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 02 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 01 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 31 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 30 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 29 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 26 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 25 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 24 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 23 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 22 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 19 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 18 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 17 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 16 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 12 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 11 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 10 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 09 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 08 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 05 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 04 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 03 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 02 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 29 Dec 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| *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.