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
63,903.52 +1,110.77 (+1.77%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Federated Hermes MDT Small Cap Growth R6 (QLSGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 01 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 30 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 29 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 25 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 24 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 23 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 22 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 19 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 17 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 16 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 15 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 11 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 09 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 05 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 04 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 03 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 02 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 01 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 28 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 27 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 26 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 25 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 22 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 21 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 20 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 19 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 18 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 15 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 14 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 13 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 12 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 11 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 08 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 07 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 05 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 04 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 01 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 29 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 28 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 27 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 26 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 23 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 21 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 20 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 16 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 15 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 14 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 13 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 12 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 09 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 08 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 07 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 06 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 05 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 02 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 01 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 31 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 30 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 29 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 26 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 25 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 24 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 23 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 22 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 19 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 18 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 17 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 16 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 12 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 11 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 10 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 09 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 08 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 05 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 04 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 03 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 02 Jan 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 29 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 28 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 28 Dec 2023 | 0.014 Dividend | |||||
| 27 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.72 | - |
| 26 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.62 | - |
| 22 Dec 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.31 | - |
| 21 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.15 | - |
| 20 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.69 | - |
| 19 Dec 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.18 | - |
| 18 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.69 | - |
| 15 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.66 | - |
| 14 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
| 13 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | - |
| 12 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.57 | - |
| *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.