Singapore markets close in 42 minutes
Straits Times Index
3,336.00 +3.20 (+0.10%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,202.71 +38.59 (+0.47%) Bitcoin USD
63,196.12 +1,876.57 (+3.06%) CMC Crypto 200
1,311.53 +9.45 (+0.73%)
AQR Small Cap Momentum Style R6 (QSMRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 27 Jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 26 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 24 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 21 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 20 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 18 Jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 17 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 13 Jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 12 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 11 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 10 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 06 Jun 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 05 Jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 04 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Jun 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 31 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 30 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 29 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 28 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 24 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 22 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 21 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 20 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 17 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 16 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 15 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 14 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 13 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 10 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 09 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 08 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 07 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 06 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 03 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 02 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 30 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 29 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 24 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 23 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 19 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 18 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 17 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 16 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 15 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 12 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 09 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 08 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 05 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 04 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 03 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 02 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 01 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 28 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 27 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 26 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 25 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 21 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 20 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 19 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 18 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 15 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 14 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 11 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 08 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 07 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 06 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 05 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 04 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 01 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 29 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 28 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 27 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 23 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 21 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 20 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 16 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 15 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 14 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 13 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 12 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 09 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 08 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 07 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 06 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| *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.