Singapore markets open in 1 hour 7 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,211.02 -1,811.32 (-2.92%) CMC Crypto 200
1,260.89 -74.03 (-5.55%)
DWS RREEF Real Estate Securities A (RRRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 01 Jul 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 28 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 27 Jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 25 Jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 24 Jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 21 Jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 20 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 18 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 17 Jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 13 Jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 12 Jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 11 Jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 10 Jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 07 Jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 06 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 05 Jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 04 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 03 Jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 31 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 30 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 29 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 28 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 24 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 23 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 22 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 21 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 20 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 17 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 16 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 15 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 13 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 10 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 08 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 07 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 06 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 03 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 02 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 01 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 30 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 29 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 25 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 24 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 23 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 18 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 15 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 12 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 11 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 10 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 08 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 05 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 04 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 03 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 02 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 28 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 27 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 25 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 22 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 21 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 21 Mar 2024 | 0.104 Dividend | |||||
| 20 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.59 | - |
| 19 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.49 | - |
| 18 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.47 | - |
| 15 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.44 | - |
| 14 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 13 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.81 | - |
| 12 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.93 | - |
| 11 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | - |
| 08 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.08 | - |
| 07 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.88 | - |
| 06 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.87 | - |
| 05 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | - |
| 04 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | - |
| 01 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | - |
| 29 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | - |
| 28 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.33 | - |
| 27 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | - |
| 26 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | - |
| 23 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | - |
| 22 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.34 | - |
| 21 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.25 | - |
| 20 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | - |
| 16 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.16 | - |
| 15 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.33 | - |
| 14 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.88 | - |
| 13 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.74 | - |
| 12 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | - |
| *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.