Singapore markets open in 3 hours 25 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,626.38 +959.11 (+1.56%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
DWS Health and Wellness S (SCHLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 07 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 06 May 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 03 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 02 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 01 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 30 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 29 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 26 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 25 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 24 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 23 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 22 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 18 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 17 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 16 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 15 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 12 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 11 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 10 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 09 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 08 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 05 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 04 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 03 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 02 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 01 Apr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 28 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 27 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 26 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 25 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 22 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 21 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 20 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 19 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 18 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 15 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 14 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 13 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 12 Mar 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 11 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 08 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 07 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 06 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 05 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 04 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 01 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 29 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 28 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 27 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 26 Feb 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 23 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 22 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 21 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 20 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 16 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 15 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 14 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 13 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 12 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 09 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 08 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 07 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 06 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 05 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 02 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 01 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 31 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 30 Jan 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 29 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 26 Jan 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 25 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 24 Jan 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 23 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 22 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 19 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 18 Jan 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 17 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 16 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 12 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 11 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 10 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 05 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 04 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 03 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 02 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 29 Dec 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 28 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 27 Dec 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 26 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 22 Dec 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 21 Dec 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 20 Dec 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 19 Dec 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 18 Dec 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 15 Dec 2023 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| *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.