Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,961.34 -465.36 (-0.72%) CMC Crypto 200
1,323.42 -41.71 (-3.05%)
Lazard Emerging Markets Equity R6 (RLEMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 03 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 02 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 01 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 30 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 29 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 26 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 24 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 23 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 22 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 19 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 18 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 17 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 16 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 12 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 11 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 10 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 08 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 04 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 03 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 02 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 01 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 28 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 27 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 26 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 25 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 22 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 21 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 20 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 19 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 15 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 14 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 13 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 08 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 07 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 06 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 05 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 04 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 01 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 29 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 28 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 26 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 23 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 21 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 20 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 16 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 15 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 14 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 13 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 08 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 07 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 06 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 05 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 02 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 01 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 31 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 30 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 29 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 26 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 25 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 24 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 22 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 18 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 17 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 16 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 12 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 11 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 10 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 09 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 08 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 05 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 04 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 03 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 02 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 29 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 28 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 27 Dec 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 26 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 Dec 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 21 Dec 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 21 Dec 2023 | 0.646 Dividend | |||||
| 20 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.59 | - |
| 19 Dec 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 16.76 | - |
| 18 Dec 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 16.71 | - |
| 15 Dec 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 16.73 | - |
| 14 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.69 | - |
| 13 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.34 | - |
| *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.