Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,054.05 +1,401.25 (+2.47%) CMC Crypto 200
1,206.23 -2.46 (-0.20%)
Virtus Zevenbergen Innovative Gr Stk I (SCATX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 03 Jul 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 02 Jul 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 01 Jul 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 28 Jun 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 27 Jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 26 Jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 25 Jun 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 24 Jun 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 21 Jun 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 20 Jun 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 18 Jun 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 17 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 14 Jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 13 Jun 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 12 Jun 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 11 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 10 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 07 Jun 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 06 Jun 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 05 Jun 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 04 Jun 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 03 Jun 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 31 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 30 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 29 May 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 28 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 24 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 May 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 22 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 21 May 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 20 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 17 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 16 May 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 15 May 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 14 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 13 May 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 10 May 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 09 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 07 May 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 06 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 03 May 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 02 May 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 01 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 30 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 29 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 26 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 25 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 24 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 Apr 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 22 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 19 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 18 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 17 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 16 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 15 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 12 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 11 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 10 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 09 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 08 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 05 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 04 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 03 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 02 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 01 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 28 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 27 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 26 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 25 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 22 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 21 Mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 20 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 19 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 18 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 15 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 14 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 13 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 12 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 11 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 08 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 07 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 06 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 01 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 28 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 27 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 26 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 23 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 22 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 21 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 20 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 16 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 15 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 13 Feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 12 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| *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.