Singapore markets close in 19 minutes
Straits Times Index
3,274.56 -13.19 (-0.40%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,109.59 +30.73 (+0.38%) Bitcoin USD
64,406.35 +608.47 (+0.95%) CMC Crypto 200
1,389.39 -7.15 (-0.51%)
Russell Inv Short Duration Bond R6 (RDBRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 01 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 28 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 27 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 26 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 21 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 20 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 19 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 18 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 15 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 14 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 13 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 11 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 08 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 07 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 06 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 05 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 04 Mar 2024 | 0.051 Dividend | |||||
| 01 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.60 | - |
| 29 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.56 | - |
| 28 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| 27 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.53 | - |
| 26 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.53 | - |
| 23 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| 22 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.53 | - |
| 21 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.54 | - |
| 20 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| 16 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.53 | - |
| 15 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| 14 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.53 | - |
| 13 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 12 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.57 | - |
| 09 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.56 | - |
| 08 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.56 | - |
| 07 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.57 | - |
| 06 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.57 | - |
| 05 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.54 | - |
| 02 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.57 | - |
| 02 Feb 2024 | 0.076 Dividend | |||||
| 01 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.63 | - |
| 31 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.61 | - |
| 30 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | - |
| 29 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.58 | - |
| 26 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | - |
| 25 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | - |
| 24 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.53 | - |
| 23 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.54 | - |
| 22 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.54 | - |
| 19 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.53 | - |
| 18 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.53 | - |
| 17 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
| 16 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | - |
| 12 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.59 | - |
| 11 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.55 | - |
| 10 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.51 | - |
| 09 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | - |
| 08 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 05 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | - |
| 04 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | - |
| 03 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | - |
| 02 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 29 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
| 28 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.51 | - |
| 27 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.53 | - |
| 26 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 22 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.49 | - |
| 21 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.48 | - |
| 20 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
| 19 Dec 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.45 | - |
| 19 Dec 2023 | 0.034 Dividend | |||||
| 18 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | - |
| 15 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | - |
| 14 Dec 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.45 | - |
| 13 Dec 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.41 | - |
| 12 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.31 | - |
| 11 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.30 | - |
| 08 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.30 | - |
| 07 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | - |
| 06 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.32 | - |
| *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.