Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.30 +57.62 (+1.10%) Dow
39,871.48 +313.37 (+0.79%) Nasdaq
16,741.75 +230.57 (+1.40%) Bitcoin USD
66,328.88 +4,756.35 (+7.72%) CMC Crypto 200
1,389.71 +121.76 (+9.60%)
Russell Inv US Strategic Equity S (RSESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 13 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 10 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 09 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 07 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 06 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 03 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 02 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 01 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 29 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 26 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 24 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 23 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 22 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 19 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 18 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 17 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 16 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 15 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 11 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 10 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 09 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 08 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 04 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 03 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 02 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 02 Apr 2024 | 0.008 Dividend | |||||
| 01 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| 28 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.85 | - |
| 27 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.81 | - |
| 26 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.68 | - |
| 25 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.72 | - |
| 22 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
| 21 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.80 | - |
| 20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.74 | - |
| 19 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.58 | - |
| 18 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.48 | - |
| 15 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.39 | - |
| 14 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | - |
| 13 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.52 | - |
| 12 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.50 | - |
| 11 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.31 | - |
| 08 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.31 | - |
| 07 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
| 06 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.23 | - |
| 05 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | - |
| 04 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | - |
| 01 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | - |
| 29 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.20 | - |
| 28 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | - |
| 27 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | - |
| 26 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | - |
| 23 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.16 | - |
| 22 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.12 | - |
| 21 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.81 | - |
| 20 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.80 | - |
| 16 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
| 15 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.99 | - |
| 14 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
| 13 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.73 | - |
| 12 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.95 | - |
| 09 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.96 | - |
| 08 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.86 | - |
| 07 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.85 | - |
| 06 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.72 | - |
| 05 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.67 | - |
| 02 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.74 | - |
| 01 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.60 | - |
| 31 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.40 | - |
| 30 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.66 | - |
| 29 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.66 | - |
| 26 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.54 | - |
| 25 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.54 | - |
| 24 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.45 | - |
| 23 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.45 | - |
| 22 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.42 | - |
| 19 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.37 | - |
| 18 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.20 | - |
| 17 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.08 | - |
| 16 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.16 | - |
| 12 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.22 | - |
| 11 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.22 | - |
| 10 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | - |
| 09 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | - |
| 08 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.13 | - |
| 05 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.91 | - |
| 04 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.87 | - |
| 03 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.93 | - |
| 02 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.05 | - |
| 29 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | - |
| 28 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.19 | - |
| 27 Dec 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.18 | - |
| 26 Dec 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.16 | - |
| 22 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.10 | - |
| *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.