Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,093.70 -185.44 (-0.29%) CMC Crypto 200
1,320.36 -39.97 (-2.94%)
iShares MSCI Global Sustainable Development Goals ETF (SDG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 75.37 | 75.43 | 75.14 | 75.40 | 75.40 | 10,100 |
| 20 Jun 2024 | 76.32 | 76.32 | 75.58 | 75.79 | 75.79 | 8,500 |
| 18 Jun 2024 | 75.58 | 76.12 | 75.58 | 76.12 | 76.12 | 6,800 |
| 17 Jun 2024 | 75.69 | 75.80 | 75.24 | 75.80 | 75.80 | 16,500 |
| 14 Jun 2024 | 75.93 | 76.06 | 75.74 | 76.05 | 76.05 | 190,400 |
| 13 Jun 2024 | 76.81 | 76.81 | 76.29 | 76.62 | 76.62 | 3,200 |
| 12 Jun 2024 | 77.71 | 77.82 | 76.94 | 77.27 | 77.27 | 6,800 |
| 11 Jun 2024 | 77.01 | 77.32 | 76.79 | 77.32 | 77.32 | 5,800 |
| 11 Jun 2024 | 0.802 Dividend | |||||
| 10 Jun 2024 | 78.52 | 79.09 | 78.43 | 78.75 | 77.95 | 2,800 |
| 07 Jun 2024 | 78.96 | 79.52 | 78.61 | 78.61 | 77.81 | 3,500 |
| 06 Jun 2024 | 79.85 | 80.62 | 79.75 | 79.88 | 79.07 | 14,200 |
| 05 Jun 2024 | 79.94 | 80.21 | 79.81 | 80.10 | 79.28 | 6,500 |
| 04 Jun 2024 | 79.37 | 79.71 | 79.32 | 79.71 | 78.90 | 23,600 |
| 03 Jun 2024 | 79.48 | 79.55 | 79.02 | 79.54 | 78.73 | 5,700 |
| 31 May 2024 | 79.14 | 79.46 | 78.76 | 79.46 | 78.65 | 7,600 |
| 30 May 2024 | 78.98 | 79.42 | 78.98 | 79.42 | 78.61 | 4,700 |
| 29 May 2024 | 78.82 | 78.96 | 78.54 | 78.54 | 77.74 | 8,600 |
| 28 May 2024 | 80.39 | 80.45 | 80.07 | 80.13 | 79.31 | 11,400 |
| 24 May 2024 | 79.28 | 79.69 | 79.15 | 79.53 | 78.72 | 10,500 |
| 23 May 2024 | 80.29 | 80.29 | 78.93 | 79.04 | 78.24 | 12,600 |
| 22 May 2024 | 79.87 | 80.33 | 79.87 | 80.03 | 79.21 | 14,400 |
| 21 May 2024 | 80.04 | 80.37 | 80.04 | 80.27 | 79.45 | 7,600 |
| 20 May 2024 | 80.89 | 80.89 | 80.36 | 80.62 | 79.80 | 13,200 |
| 17 May 2024 | 80.95 | 81.06 | 80.65 | 81.06 | 80.23 | 10,600 |
| 16 May 2024 | 81.46 | 81.46 | 81.16 | 81.34 | 80.51 | 9,000 |
| 15 May 2024 | 81.53 | 81.76 | 81.27 | 81.76 | 80.93 | 22,000 |
| 14 May 2024 | 80.79 | 81.16 | 80.66 | 81.16 | 80.33 | 13,300 |
| 13 May 2024 | 80.43 | 80.68 | 80.42 | 80.59 | 79.77 | 6,400 |
| 10 May 2024 | 80.49 | 80.49 | 79.88 | 80.07 | 79.25 | 21,400 |
| 09 May 2024 | 79.49 | 80.19 | 79.49 | 80.10 | 79.28 | 27,000 |
| 08 May 2024 | 79.14 | 79.73 | 79.14 | 79.58 | 78.77 | 7,100 |
| 07 May 2024 | 79.79 | 80.05 | 79.60 | 79.72 | 78.91 | 8,800 |
| 06 May 2024 | 79.99 | 80.00 | 79.73 | 79.90 | 79.09 | 14,800 |
| 03 May 2024 | 79.45 | 79.67 | 79.10 | 79.40 | 78.59 | 16,700 |
| 02 May 2024 | 77.75 | 78.51 | 77.60 | 78.39 | 77.59 | 15,100 |
| 01 May 2024 | 76.68 | 77.76 | 76.68 | 76.83 | 76.05 | 15,100 |
| 30 Apr 2024 | 76.95 | 77.43 | 76.56 | 76.56 | 75.78 | 12,900 |
| 29 Apr 2024 | 77.05 | 77.58 | 77.05 | 77.45 | 76.66 | 9,200 |
| 26 Apr 2024 | 76.72 | 76.77 | 76.39 | 76.59 | 75.81 | 19,700 |
| 25 Apr 2024 | 75.47 | 76.15 | 75.22 | 75.98 | 75.21 | 5,500 |
| 24 Apr 2024 | 76.30 | 76.42 | 75.87 | 76.11 | 75.33 | 30,100 |
| 23 Apr 2024 | 76.03 | 76.75 | 76.03 | 76.55 | 75.77 | 28,800 |
| 22 Apr 2024 | 75.39 | 76.10 | 75.08 | 75.76 | 74.99 | 10,700 |
| 19 Apr 2024 | 74.64 | 75.08 | 74.64 | 74.67 | 73.91 | 21,200 |
| 18 Apr 2024 | 74.98 | 75.24 | 74.87 | 74.97 | 74.21 | 9,200 |
| 17 Apr 2024 | 74.92 | 74.99 | 74.37 | 74.48 | 73.72 | 17,500 |
| 16 Apr 2024 | 74.47 | 74.79 | 74.25 | 74.54 | 73.78 | 26,600 |
| 15 Apr 2024 | 76.41 | 76.41 | 75.18 | 75.27 | 74.50 | 11,100 |
| 12 Apr 2024 | 76.60 | 76.60 | 75.71 | 75.83 | 75.06 | 65,300 |
| 11 Apr 2024 | 77.53 | 77.54 | 76.80 | 77.32 | 76.53 | 25,900 |
| 10 Apr 2024 | 77.20 | 77.22 | 76.75 | 76.98 | 76.20 | 13,400 |
| 09 Apr 2024 | 78.59 | 78.62 | 78.12 | 78.62 | 77.82 | 10,500 |
| 08 Apr 2024 | 77.45 | 77.68 | 77.35 | 77.46 | 76.67 | 13,900 |
| 05 Apr 2024 | 76.54 | 77.08 | 76.45 | 76.92 | 76.14 | 6,600 |
| 04 Apr 2024 | 78.02 | 78.47 | 76.98 | 77.15 | 76.36 | 14,200 |
| 03 Apr 2024 | 77.09 | 77.69 | 77.06 | 77.58 | 76.79 | 11,800 |
| 02 Apr 2024 | 77.47 | 77.63 | 77.35 | 77.63 | 76.84 | 16,100 |
| 01 Apr 2024 | 78.56 | 78.56 | 78.11 | 78.36 | 77.56 | 7,300 |
| 28 Mar 2024 | 78.56 | 78.80 | 78.52 | 78.71 | 77.91 | 13,600 |
| 27 Mar 2024 | 78.17 | 79.05 | 78.17 | 79.05 | 78.24 | 10,300 |
| 26 Mar 2024 | 78.60 | 78.60 | 78.26 | 78.26 | 77.46 | 6,100 |
| 25 Mar 2024 | 78.46 | 78.89 | 78.46 | 78.73 | 77.93 | 11,300 |
| 22 Mar 2024 | 78.69 | 78.84 | 78.48 | 78.51 | 77.71 | 6,200 |
| 21 Mar 2024 | 79.11 | 79.53 | 78.73 | 78.81 | 78.01 | 9,200 |
| 20 Mar 2024 | 78.16 | 79.16 | 78.11 | 79.00 | 78.20 | 5,200 |
| 19 Mar 2024 | 78.09 | 78.36 | 77.92 | 78.23 | 77.43 | 15,800 |
| 18 Mar 2024 | 78.69 | 78.69 | 78.27 | 78.27 | 77.47 | 12,400 |
| 15 Mar 2024 | 78.15 | 78.27 | 78.00 | 78.04 | 77.25 | 5,500 |
| 14 Mar 2024 | 79.34 | 79.34 | 78.16 | 78.40 | 77.60 | 8,600 |
| 13 Mar 2024 | 79.15 | 79.49 | 79.01 | 79.39 | 78.58 | 11,100 |
| 12 Mar 2024 | 79.14 | 79.62 | 79.03 | 79.48 | 78.67 | 13,300 |
| 11 Mar 2024 | 78.57 | 78.99 | 78.50 | 78.72 | 77.92 | 9,500 |
| 08 Mar 2024 | 78.50 | 78.78 | 78.12 | 78.25 | 77.45 | 8,900 |
| 07 Mar 2024 | 77.83 | 78.22 | 77.79 | 78.13 | 77.33 | 9,600 |
| 06 Mar 2024 | 76.94 | 77.32 | 76.87 | 76.97 | 76.19 | 34,600 |
| 05 Mar 2024 | 76.54 | 76.72 | 76.27 | 76.38 | 75.60 | 13,300 |
| 04 Mar 2024 | 77.14 | 77.87 | 76.78 | 76.94 | 76.16 | 10,000 |
| 01 Mar 2024 | 77.15 | 77.83 | 77.04 | 77.72 | 76.93 | 8,100 |
| 29 Feb 2024 | 77.17 | 77.17 | 76.70 | 76.90 | 76.12 | 6,900 |
| 28 Feb 2024 | 76.41 | 76.55 | 76.14 | 76.34 | 75.56 | 9,100 |
| 27 Feb 2024 | 76.84 | 77.13 | 76.84 | 76.93 | 76.15 | 19,800 |
| 26 Feb 2024 | 76.62 | 76.94 | 76.50 | 76.70 | 75.92 | 25,900 |
| 23 Feb 2024 | 76.60 | 76.72 | 76.46 | 76.53 | 75.75 | 21,300 |
| 22 Feb 2024 | 76.71 | 76.88 | 76.38 | 76.81 | 76.03 | 15,600 |
| 21 Feb 2024 | 76.30 | 76.65 | 76.15 | 76.53 | 75.75 | 23,500 |
| 20 Feb 2024 | 76.41 | 76.71 | 76.09 | 76.21 | 75.43 | 48,500 |
| 16 Feb 2024 | 76.43 | 76.93 | 76.28 | 76.46 | 75.68 | 29,100 |
| 15 Feb 2024 | 75.86 | 76.50 | 75.84 | 76.50 | 75.72 | 10,600 |
| 14 Feb 2024 | 75.37 | 75.68 | 75.23 | 75.63 | 74.86 | 9,600 |
| 13 Feb 2024 | 75.47 | 75.49 | 74.80 | 75.05 | 74.29 | 8,600 |
| 12 Feb 2024 | 76.04 | 76.80 | 75.94 | 76.65 | 75.87 | 15,500 |
| 09 Feb 2024 | 75.92 | 76.14 | 75.64 | 76.13 | 75.35 | 10,300 |
| 08 Feb 2024 | 76.16 | 76.16 | 75.68 | 76.06 | 75.29 | 13,000 |
| 07 Feb 2024 | 76.47 | 76.82 | 76.26 | 76.34 | 75.56 | 23,600 |
| 06 Feb 2024 | 75.69 | 76.39 | 75.69 | 76.28 | 75.50 | 14,500 |
| 05 Feb 2024 | 75.56 | 75.64 | 75.19 | 75.39 | 74.62 | 7,100 |
| 02 Feb 2024 | 76.19 | 76.19 | 75.69 | 75.98 | 75.21 | 19,900 |
| 01 Feb 2024 | 76.65 | 77.15 | 76.28 | 77.15 | 76.36 | 10,600 |
| 31 Jan 2024 | 76.47 | 77.08 | 76.10 | 76.10 | 75.32 | 15,400 |
| *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.