Singapore markets close in 40 minutes
Straits Times Index
3,336.66 -12.21 (-0.36%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,459.46 +56.46 (+0.31%) FTSE 100
8,211.34 -51.41 (-0.62%) Bitcoin USD
69,073.70 -37.84 (-0.05%) CMC Crypto 200
1,446.14 -1.01 (-0.07%)
SPDR Dow Jones International Real Estate ETF (RWX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 25.30 | 25.41 | 25.30 | 25.40 | 25.40 | 37,800 |
| 31 May 2024 | 25.24 | 25.30 | 25.09 | 25.29 | 25.29 | 22,300 |
| 30 May 2024 | 25.02 | 25.20 | 24.97 | 25.11 | 25.11 | 54,500 |
| 29 May 2024 | 24.86 | 24.90 | 24.73 | 24.76 | 24.76 | 77,600 |
| 28 May 2024 | 25.36 | 25.36 | 25.13 | 25.18 | 25.18 | 18,100 |
| 24 May 2024 | 25.18 | 25.24 | 25.14 | 25.17 | 25.17 | 91,500 |
| 23 May 2024 | 25.36 | 25.36 | 24.93 | 25.02 | 25.02 | 31,200 |
| 22 May 2024 | 25.50 | 25.57 | 25.41 | 25.47 | 25.47 | 119,600 |
| 21 May 2024 | 25.64 | 25.74 | 25.60 | 25.65 | 25.65 | 17,700 |
| 20 May 2024 | 25.84 | 25.84 | 25.70 | 25.73 | 25.73 | 20,200 |
| 17 May 2024 | 25.87 | 25.92 | 25.81 | 25.87 | 25.87 | 25,000 |
| 16 May 2024 | 25.99 | 26.05 | 25.90 | 25.91 | 25.91 | 24,100 |
| 15 May 2024 | 25.85 | 25.99 | 25.74 | 25.98 | 25.98 | 26,900 |
| 14 May 2024 | 25.57 | 25.78 | 25.43 | 25.53 | 25.53 | 22,400 |
| 13 May 2024 | 25.56 | 25.56 | 25.40 | 25.46 | 25.46 | 19,700 |
| 10 May 2024 | 25.59 | 25.81 | 25.40 | 25.46 | 25.46 | 41,600 |
| 09 May 2024 | 25.53 | 25.67 | 25.30 | 25.66 | 25.66 | 38,400 |
| 08 May 2024 | 25.46 | 25.53 | 25.25 | 25.52 | 25.52 | 61,700 |
| 07 May 2024 | 25.76 | 25.80 | 25.62 | 25.69 | 25.69 | 42,100 |
| 06 May 2024 | 25.74 | 25.77 | 25.67 | 25.75 | 25.75 | 23,200 |
| 03 May 2024 | 25.70 | 25.76 | 25.59 | 25.67 | 25.67 | 21,800 |
| 02 May 2024 | 25.27 | 25.57 | 25.25 | 25.53 | 25.53 | 71,800 |
| 01 May 2024 | 24.73 | 25.08 | 24.73 | 24.84 | 24.84 | 44,000 |
| 30 Apr 2024 | 24.98 | 25.07 | 24.64 | 24.77 | 24.77 | 51,900 |
| 29 Apr 2024 | 25.03 | 25.22 | 25.03 | 25.18 | 25.18 | 21,700 |
| 26 Apr 2024 | 24.89 | 24.96 | 24.85 | 24.92 | 24.92 | 24,400 |
| 25 Apr 2024 | 24.67 | 24.75 | 24.46 | 24.69 | 24.69 | 75,600 |
| 24 Apr 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 24.86 | 57,700 |
| 23 Apr 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 25.18 | 68,300 |
| 22 Apr 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 24.88 | 28,700 |
| 19 Apr 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 24.56 | 78,100 |
| 18 Apr 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 24.54 | 73,800 |
| 17 Apr 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 24.50 | 35,700 |
| 16 Apr 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 24.46 | 21,300 |
| 15 Apr 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 24.68 | 36,500 |
| 12 Apr 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 24.88 | 21,200 |
| 11 Apr 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 25.31 | 54,000 |
| 10 Apr 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 25.21 | 35,300 |
| 09 Apr 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 25.90 | 75,900 |
| 08 Apr 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 25.85 | 112,800 |
| 05 Apr 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 25.49 | 35,600 |
| 04 Apr 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 25.45 | 39,100 |
| 03 Apr 2024 | 25.46 | 25.58 | 25.37 | 25.56 | 25.56 | 46,500 |
| 02 Apr 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 25.59 | 56,600 |
| 01 Apr 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 25.82 | 113,200 |
| 28 Mar 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 26.09 | 46,300 |
| 27 Mar 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 26.07 | 33,300 |
| 26 Mar 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 25.81 | 24,700 |
| 25 Mar 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 25.84 | 18,100 |
| 22 Mar 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 25.89 | 38,000 |
| 21 Mar 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 25.93 | 69,500 |
| 20 Mar 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 25.78 | 73,900 |
| 19 Mar 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 25.45 | 135,600 |
| 18 Mar 2024 | 25.32 | 25.32 | 25.24 | 25.27 | 25.27 | 29,900 |
| 18 Mar 2024 | 0.191 Dividend | |||||
| 15 Mar 2024 | 25.47 | 25.52 | 25.28 | 25.45 | 25.26 | 40,100 |
| 14 Mar 2024 | 25.57 | 25.57 | 25.23 | 25.31 | 25.12 | 38,100 |
| 13 Mar 2024 | 25.48 | 25.54 | 25.36 | 25.46 | 25.27 | 45,900 |
| 12 Mar 2024 | 25.55 | 25.55 | 25.41 | 25.49 | 25.30 | 32,900 |
| 11 Mar 2024 | 25.66 | 25.66 | 25.50 | 25.63 | 25.44 | 98,200 |
| 08 Mar 2024 | 25.62 | 25.69 | 25.58 | 25.63 | 25.44 | 56,000 |
| 07 Mar 2024 | 25.31 | 25.36 | 25.28 | 25.29 | 25.10 | 97,800 |
| 06 Mar 2024 | 25.30 | 25.30 | 25.13 | 25.18 | 24.99 | 29,500 |
| 05 Mar 2024 | 24.98 | 24.98 | 24.83 | 24.85 | 24.66 | 41,200 |
| 04 Mar 2024 | 25.03 | 25.03 | 24.80 | 24.97 | 24.78 | 58,100 |
| 01 Mar 2024 | 24.89 | 25.05 | 24.77 | 25.03 | 24.84 | 60,500 |
| 29 Feb 2024 | 24.96 | 25.01 | 24.79 | 24.89 | 24.70 | 25,500 |
| 28 Feb 2024 | 24.73 | 24.86 | 24.69 | 24.83 | 24.64 | 55,800 |
| 27 Feb 2024 | 25.12 | 25.12 | 24.99 | 25.05 | 24.86 | 39,400 |
| 26 Feb 2024 | 25.19 | 25.21 | 25.00 | 25.11 | 24.92 | 44,900 |
| 23 Feb 2024 | 25.19 | 25.23 | 25.17 | 25.22 | 25.03 | 54,500 |
| 22 Feb 2024 | 25.27 | 25.28 | 25.06 | 25.23 | 25.04 | 35,000 |
| 21 Feb 2024 | 25.24 | 25.32 | 25.09 | 25.20 | 25.01 | 19,000 |
| 20 Feb 2024 | 25.27 | 25.33 | 25.14 | 25.17 | 24.98 | 25,200 |
| 16 Feb 2024 | 25.14 | 25.33 | 25.14 | 25.23 | 25.04 | 44,900 |
| 15 Feb 2024 | 25.18 | 25.47 | 25.11 | 25.35 | 25.16 | 55,100 |
| 14 Feb 2024 | 24.96 | 24.99 | 24.84 | 24.98 | 24.79 | 32,700 |
| 13 Feb 2024 | 25.02 | 25.06 | 24.72 | 24.81 | 24.62 | 44,600 |
| 12 Feb 2024 | 25.48 | 25.58 | 25.43 | 25.48 | 25.29 | 31,000 |
| 09 Feb 2024 | 25.31 | 25.37 | 25.21 | 25.35 | 25.16 | 73,700 |
| 08 Feb 2024 | 25.42 | 25.48 | 25.34 | 25.42 | 25.23 | 85,900 |
| 07 Feb 2024 | 25.62 | 25.64 | 25.49 | 25.53 | 25.34 | 31,500 |
| 06 Feb 2024 | 25.38 | 25.63 | 25.33 | 25.61 | 25.42 | 27,000 |
| 05 Feb 2024 | 25.44 | 25.47 | 25.30 | 25.42 | 25.23 | 35,300 |
| 02 Feb 2024 | 25.71 | 25.71 | 25.47 | 25.62 | 25.43 | 151,100 |
| 01 Feb 2024 | 25.73 | 25.91 | 25.62 | 25.91 | 25.72 | 83,800 |
| 31 Jan 2024 | 25.97 | 26.18 | 25.76 | 25.79 | 25.60 | 196,300 |
| 30 Jan 2024 | 25.94 | 25.94 | 25.80 | 25.85 | 25.66 | 39,900 |
| 29 Jan 2024 | 25.82 | 25.99 | 25.71 | 25.97 | 25.78 | 32,700 |
| 26 Jan 2024 | 25.84 | 25.84 | 25.70 | 25.79 | 25.60 | 106,400 |
| 25 Jan 2024 | 25.76 | 25.76 | 25.58 | 25.69 | 25.50 | 37,800 |
| 24 Jan 2024 | 25.96 | 26.06 | 25.73 | 25.73 | 25.54 | 26,800 |
| 23 Jan 2024 | 25.72 | 25.75 | 25.49 | 25.60 | 25.41 | 84,100 |
| 22 Jan 2024 | 25.85 | 25.94 | 25.74 | 25.83 | 25.64 | 97,800 |
| 19 Jan 2024 | 25.50 | 25.75 | 25.47 | 25.73 | 25.54 | 47,300 |
| 18 Jan 2024 | 25.59 | 25.70 | 25.40 | 25.56 | 25.37 | 56,100 |
| 17 Jan 2024 | 25.88 | 25.88 | 25.45 | 25.57 | 25.38 | 71,500 |
| 16 Jan 2024 | 26.34 | 26.34 | 26.09 | 26.15 | 25.95 | 126,100 |
| 12 Jan 2024 | 26.72 | 26.80 | 26.67 | 26.72 | 26.52 | 42,300 |
| 11 Jan 2024 | 26.61 | 26.66 | 26.38 | 26.62 | 26.42 | 174,200 |
| *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.