Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,913.03 -2,160.39 (-3.43%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Hartford Schroders International Stk SDR (SCIJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 09 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 08 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 07 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 06 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 03 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 01 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 30 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 29 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 25 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 24 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 23 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 22 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 19 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 18 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 17 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 16 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 15 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 10 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 09 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 04 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 03 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 02 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 01 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 28 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 27 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 26 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 25 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 22 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 21 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 20 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 19 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 18 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 15 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 14 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 13 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 12 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 07 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 05 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 04 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 01 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 29 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 27 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 26 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 21 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 20 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 16 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 15 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 14 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 13 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 12 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 09 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 08 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 07 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 06 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 02 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 01 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 31 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 30 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 29 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 26 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 25 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 24 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 22 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 17 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 16 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 12 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 11 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 10 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 09 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 08 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 05 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 04 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 03 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 02 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 29 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 28 Dec 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 27 Dec 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 27 Dec 2023 | 0.226 Dividend | |||||
| 26 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.51 | - |
| 22 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.45 | - |
| 21 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.47 | - |
| 20 Dec 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.24 | - |
| 19 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.40 | - |
| *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.