Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,062.99 +44.60 (+0.89%) Dow
38,223.23 +319.94 (+0.84%) Nasdaq
15,832.63 +227.15 (+1.46%) Bitcoin USD
59,243.59 +1,120.77 (+1.93%) CMC Crypto 200
1,272.03 +1.29 (+0.10%)
Russell Inv Short Duration Bond R6 (RDBRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 30 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 29 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 26 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 23 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 18 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 17 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 16 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 15 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 11 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 09 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 08 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 04 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 03 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 02 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 02 Apr 2024 | 0.077 Dividend | |||||
| 01 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
| 28 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.58 | - |
| 27 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.59 | - |
| 26 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.58 | - |
| 25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - |
| 22 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.58 | - |
| 21 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| 20 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| 19 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 18 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | - |
| 15 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.50 | - |
| 14 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | - |
| 13 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 12 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.54 | - |
| 11 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.56 | - |
| 08 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.57 | - |
| 07 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | - |
| 06 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 05 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
| 04 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.50 | - |
| 04 Mar 2024 | 0.051 Dividend | |||||
| 01 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
| 29 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | - |
| 28 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
| 27 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | - |
| 26 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | - |
| 23 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
| 22 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | - |
| 21 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.46 | - |
| 20 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
| 16 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | - |
| 15 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
| 14 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | - |
| 13 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.42 | - |
| 12 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 09 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | - |
| 08 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | - |
| 07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 06 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 05 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.46 | - |
| 02 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 02 Feb 2024 | 0.076 Dividend | |||||
| 01 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.56 | - |
| 31 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.54 | - |
| 30 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.50 | - |
| 29 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.51 | - |
| 26 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.49 | - |
| 25 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.49 | - |
| 24 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.46 | - |
| 23 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.47 | - |
| 22 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.47 | - |
| 19 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.46 | - |
| 18 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.46 | - |
| 17 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.45 | - |
| 16 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.49 | - |
| 12 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.52 | - |
| 11 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.48 | - |
| 10 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.44 | - |
| 09 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.43 | - |
| 08 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.42 | - |
| 05 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.41 | - |
| 04 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.41 | - |
| 03 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.43 | - |
| 02 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.42 | - |
| 29 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.45 | - |
| 28 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.44 | - |
| 27 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.46 | - |
| 26 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.42 | - |
| 22 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.42 | - |
| 21 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.41 | - |
| 20 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.40 | - |
| 19 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.38 | - |
| 19 Dec 2023 | 0.034 Dividend | |||||
| 18 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | - |
| 15 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | - |
| 14 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.37 | - |
| *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.