Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,070.46 +616.39 (+0.94%) CMC Crypto 200
1,403.98 -13.90 (-0.98%)
RBC Emerging Markets Equity A (REEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 13 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 12 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 10 Jun 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 07 Jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 06 Jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 05 Jun 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 Jun 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 03 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 31 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 30 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 29 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 28 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 24 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 23 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 21 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 20 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 17 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 16 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 15 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 14 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 13 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 10 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 09 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 08 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 07 May 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 06 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 03 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 02 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 01 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 30 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 29 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 26 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 25 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 24 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 23 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 22 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 19 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 18 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 17 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 16 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 12 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 11 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 10 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 09 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 08 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 05 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 03 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 02 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 01 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 28 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 27 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 26 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 25 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 22 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 21 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 20 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 19 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 18 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 15 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 14 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 13 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 12 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 07 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 06 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 05 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 04 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 01 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 29 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 28 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 27 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 26 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 23 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 21 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 20 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 16 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 15 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 14 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 13 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 12 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 09 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 08 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 07 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 06 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 05 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 01 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 31 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 30 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 29 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 26 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 25 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| *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.