Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,266.16 -823.93 (-1.27%) CMC Crypto 200
1,329.52 -30.80 (-2.26%)
DWS RREEF Real Estate Securities R (RRRSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 18 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 17 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 14 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 Jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 12 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 11 Jun 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 10 Jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 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 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 04 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 03 Jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 31 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 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 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 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 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 21 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 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 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 06 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 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 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 09 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 08 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 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 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 25 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 22 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 21 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 20 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 19 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 18 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 15 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 14 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 13 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 12 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 08 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 07 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 06 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 05 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 04 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 01 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 29 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 28 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 27 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 23 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 22 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 21 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 16 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 15 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 14 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 13 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 12 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 09 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 08 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 07 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 06 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 05 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 02 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 01 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 31 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 30 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| *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.