Singapore markets close in 4 hours 24 minutes
Straits Times Index
3,403.42 -7.39 (-0.22%) Nikkei
40,986.29 +73.92 (+0.18%) Hang Seng
17,561.39 -238.22 (-1.34%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,374.24 -2,438.72 (-4.22%) CMC Crypto 200
1,143.17 -65.52 (-5.41%)
Federated Hermes MDT Large Cap Value R (QRLVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 03 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 02 Jul 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 01 Jul 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 28 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 27 Jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 26 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 25 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 24 Jun 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 21 Jun 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 20 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 18 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 17 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 17 Jun 2024 | 0.028 Dividend | |||||
| 14 Jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.67 | - |
| 13 Jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.84 | - |
| 12 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.90 | - |
| 11 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.88 | - |
| 10 Jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.05 | - |
| 07 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.94 | - |
| 06 Jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.01 | - |
| 05 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.11 | - |
| 04 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.97 | - |
| 03 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.12 | - |
| 31 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.93 | - |
| 30 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.93 | - |
| 29 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.90 | - |
| 28 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.21 | - |
| 24 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | - |
| 23 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.21 | - |
| 22 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.55 | - |
| 21 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.62 | - |
| 20 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.55 | - |
| 17 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.68 | - |
| 16 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | - |
| 15 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.67 | - |
| 14 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.41 | - |
| 13 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.28 | - |
| 10 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.40 | - |
| 09 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.38 | - |
| 08 May 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.04 | - |
| 07 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.90 | - |
| 06 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.82 | - |
| 03 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.48 | - |
| 02 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.30 | - |
| 01 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.06 | - |
| 30 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.02 | - |
| 29 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.53 | - |
| 26 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.32 | - |
| 25 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.31 | - |
| 24 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.40 | - |
| 23 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.42 | - |
| 22 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.17 | - |
| 19 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.91 | - |
| 18 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.81 | - |
| 17 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.79 | - |
| 16 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.90 | - |
| 15 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.05 | - |
| 12 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.34 | - |
| 11 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.82 | - |
| 10 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.89 | - |
| 09 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | - |
| 08 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.32 | - |
| 05 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.32 | - |
| 04 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.00 | - |
| 03 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.37 | - |
| 02 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.22 | - |
| 01 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | - |
| 28 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.55 | - |
| 27 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.43 | - |
| 26 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.08 | - |
| 25 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.16 | - |
| 22 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.14 | - |
| 21 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.31 | - |
| 20 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.06 | - |
| 19 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.72 | - |
| 18 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.57 | - |
| 18 Mar 2024 | 0.033 Dividend | |||||
| 15 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.38 | - |
| 14 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.36 | - |
| 13 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | - |
| 12 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | - |
| 11 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.25 | - |
| 08 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.26 | - |
| 07 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.24 | - |
| 06 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.99 | - |
| 05 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.84 | - |
| 04 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.88 | - |
| 01 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.76 | - |
| 29 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.63 | - |
| 28 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.42 | - |
| 27 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.39 | - |
| 26 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | - |
| 23 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.29 | - |
| 22 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.16 | - |
| 21 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.82 | - |
| 20 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| 16 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | - |
| 15 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.00 | - |
| 14 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.60 | - |
| *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.