Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,679.91 +25.18 (+0.04%) CMC Crypto 200
1,261.65 -22.18 (-1.73%)
Russell Inv Global Real Estate Secs S (RRESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 27 Jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 26 Jun 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 25 Jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 24 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 21 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 18 Jun 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 17 Jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 14 Jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 13 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 12 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 11 Jun 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 10 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 07 Jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 06 Jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 05 Jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 04 Jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 03 Jun 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 31 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 30 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 29 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 28 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 24 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 23 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 22 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 21 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 20 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 17 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 16 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 15 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 14 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 13 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 10 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 09 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 08 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 07 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 06 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 03 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 02 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 01 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 30 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 29 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 26 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 25 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 24 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 23 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 22 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 19 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 18 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 17 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 16 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 15 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 12 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 11 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 10 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 09 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 08 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 05 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 04 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 03 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 02 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 02 Apr 2024 | 0.259 Dividend | |||||
| 01 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - |
| 28 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.93 | - |
| 27 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - |
| 26 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - |
| 25 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.20 | - |
| 22 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.35 | - |
| 21 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.66 | - |
| 20 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.48 | - |
| 19 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.24 | - |
| 18 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - |
| 15 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.09 | - |
| 14 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.13 | - |
| 13 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.45 | - |
| 12 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.61 | - |
| 11 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.62 | - |
| 08 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.72 | - |
| 07 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.48 | - |
| 06 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.37 | - |
| 05 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.13 | - |
| 04 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.45 | - |
| 01 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.29 | - |
| 29 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.00 | - |
| 28 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.84 | - |
| 27 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.80 | - |
| 26 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.80 | - |
| 23 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.00 | - |
| 22 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.07 | - |
| 21 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.94 | - |
| 20 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.78 | - |
| 16 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.86 | - |
| 15 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.01 | - |
| 14 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.43 | - |
| 13 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.25 | - |
| 12 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.80 | - |
| 09 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.82 | - |
| 08 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.82 | - |
| 07 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.70 | - |
| *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.