Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,325.48 +11.34 (+0.34%) Nikkei
39,176.21 +371.56 (+0.96%) Hang Seng
18,123.17 +95.46 (+0.53%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,021.80 -1,255.73 (-2.02%) CMC Crypto 200
1,269.93 -39.79 (-3.04%)
Russell Investments Multifactor U.S. Equity Fund (RTDYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 21 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 20 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 18 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 17 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 14 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 13 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 11 Jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 10 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 07 Jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 06 Jun 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 05 Jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 04 Jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 03 Jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 31 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 30 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 29 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 28 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 24 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 23 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 22 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 21 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 17 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 16 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 13 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 10 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 09 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 08 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 07 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 06 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 02 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 30 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 29 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 26 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 25 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 24 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 23 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 22 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 19 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 17 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 16 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 15 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 12 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 10 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 09 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 08 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 05 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 04 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 02 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 01 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 28 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 27 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 25 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 22 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 21 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 20 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 19 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 18 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 15 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 14 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 13 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 11 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 08 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 07 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 06 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 05 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 04 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 01 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 29 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 28 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 27 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 26 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 23 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 22 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 21 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 16 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 15 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 14 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 13 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 09 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 08 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 07 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 06 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 05 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 02 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 01 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 31 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| *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.