Singapore markets open in 29 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
60,302.30 -1,838.75 (-2.96%) CMC Crypto 200
1,261.62 -73.30 (-5.49%)
Russell Inv Multifactor US Equity A (RTDAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 01 Jul 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 27 Jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 26 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 25 Jun 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 24 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 20 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 14 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 11 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 10 Jun 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 07 Jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 06 Jun 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 05 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 04 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 03 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 31 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 30 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 29 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 23 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 22 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 21 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 20 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 17 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 16 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 14 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 13 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 10 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 09 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 08 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 07 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 06 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 03 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 02 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 01 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 30 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 29 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 26 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 25 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 24 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 23 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 19 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 18 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 17 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 16 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 15 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 10 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 09 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 08 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 05 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 04 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 03 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 02 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 02 Apr 2024 | 0.012 Dividend | |||||
| 01 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.94 | - |
| 28 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | - |
| 27 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.96 | - |
| 26 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.81 | - |
| 25 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.85 | - |
| 22 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.90 | - |
| 21 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.93 | - |
| 20 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.86 | - |
| 19 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.69 | - |
| 18 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.57 | - |
| 15 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.48 | - |
| 14 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.58 | - |
| 13 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.63 | - |
| 12 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.64 | - |
| 11 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.47 | - |
| 08 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.47 | - |
| 07 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.59 | - |
| 06 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.41 | - |
| 05 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | - |
| 04 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.49 | - |
| 01 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.51 | - |
| 29 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.39 | - |
| 28 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.29 | - |
| 27 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | - |
| 26 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.28 | - |
| 23 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.33 | - |
| 22 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | - |
| 21 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.96 | - |
| 20 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.95 | - |
| 16 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.06 | - |
| 15 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.14 | - |
| 14 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.04 | - |
| 13 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.86 | - |
| 12 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.11 | - |
| *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.