Singapore markets closed

Steward Values Enhanced Lg Cap Index R6 (SEEHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.59-0.11 (-0.40%)
At close: 06:45PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202427.7027.7027.7027.7027.70-
26 Jun 202427.6627.6627.6627.6627.66-
25 Jun 202427.6327.6327.6327.6327.63-
24 Jun 202427.5427.5427.5427.5427.54-
21 Jun 202427.6327.6327.6327.6327.63-
20 Jun 202427.6627.6627.6627.6627.66-
18 Jun 202427.7427.7427.7427.7427.74-
17 Jun 202427.6627.6627.6627.6627.66-
14 Jun 202427.4527.4527.4527.4527.45-
13 Jun 202427.4527.4527.4527.4527.45-
12 Jun 202427.3827.3827.3827.3827.38-
11 Jun 202427.1527.1527.1527.1527.15-
10 Jun 202427.0827.0827.0827.0827.08-
07 Jun 202427.0427.0427.0427.0427.04-
06 Jun 202427.0427.0427.0427.0427.04-
05 Jun 202427.0527.0527.0527.0527.05-
04 Jun 202426.7426.7426.7426.7426.74-
03 Jun 202426.7026.7026.7026.7026.70-
31 May 202426.4726.4726.4726.4726.47-
30 May 202426.4726.4726.4726.4726.47-
29 May 202426.6226.6226.6226.6226.62-
28 May 202426.8226.8226.8226.8226.82-
24 May 202426.8226.8226.8226.8226.82-
23 May 202426.6326.6326.6326.6326.63-
22 May 202426.8426.8426.8426.8426.84-
21 May 202426.9126.9126.9126.9126.91-
20 May 202426.8526.8526.8526.8526.85-
17 May 202426.8226.8226.8226.8226.82-
16 May 202426.7926.7926.7926.7926.79-
15 May 202426.8426.8426.8426.8426.84-
14 May 202426.5326.5326.5326.5326.53-
13 May 202426.4026.4026.4026.4026.40-
10 May 202426.3526.3526.3526.3526.35-
09 May 202426.3526.3526.3526.3526.35-
08 May 202426.2026.2026.2026.2026.20-
07 May 202426.2026.2026.2026.2026.20-
06 May 202426.1626.1626.1626.1626.16-
03 May 202425.9025.9025.9025.9025.90-
02 May 202425.5925.5925.5925.5925.59-
01 May 202425.3725.3725.3725.3725.37-
30 Apr 202425.4725.4725.4725.4725.47-
29 Apr 202425.8625.8625.8625.8625.86-
26 Apr 202425.7825.7825.7825.7825.78-
25 Apr 202425.5325.5325.5325.5325.53-
24 Apr 202425.6425.6425.6425.6425.64-
23 Apr 202425.6325.6325.6325.6325.63-
22 Apr 202425.3425.3425.3425.3425.34-
19 Apr 202425.1325.1325.1325.1325.13-
18 Apr 202425.3325.3325.3325.3325.33-
17 Apr 202425.3925.3925.3925.3925.39-
16 Apr 202425.5525.5525.5525.5525.55-
15 Apr 202425.6125.6125.6125.6125.61-
12 Apr 202425.9325.9325.9325.9325.93-
11 Apr 202426.3126.3126.3126.3126.31-
10 Apr 202426.1326.1326.1326.1326.13-
09 Apr 202426.4026.4026.4026.4026.40-
08 Apr 202426.3426.3426.3426.3426.34-
05 Apr 202426.3526.3526.3526.3526.35-
04 Apr 202426.0726.0726.0726.0726.07-
03 Apr 202426.3826.3826.3826.3826.38-
02 Apr 202426.3526.3526.3526.3526.35-
01 Apr 202426.5426.5426.5426.5426.54-
28 Mar 202426.6026.6026.6026.6026.60-
27 Mar 202426.5826.5826.5826.5826.58-
26 Mar 202426.3426.3426.3426.3426.34-
25 Mar 202426.4126.4126.4126.4126.41-
22 Mar 202426.5026.5026.5026.5026.50-
21 Mar 202426.5526.5526.5526.5526.55-
20 Mar 202426.4526.4526.4526.4526.45-
19 Mar 202426.2226.2226.2226.2226.22-
18 Mar 202426.0626.0626.0626.0626.06-
15 Mar 202425.9025.9025.9025.9025.90-
14 Mar 202426.0726.0726.0726.0726.07-
13 Mar 202426.1426.1426.1426.1426.14-
12 Mar 202426.1926.1926.1926.1926.19-
11 Mar 202425.9125.9125.9125.9125.91-
08 Mar 202425.9525.9525.9525.9525.95-
07 Mar 202426.1226.1226.1226.1226.12-
06 Mar 202425.8625.8625.8625.8625.86-
05 Mar 202425.7325.7325.7325.7325.73-
04 Mar 202425.9925.9925.9925.9925.99-
01 Mar 202425.9925.9925.9925.9925.99-
29 Feb 202425.7825.7825.7825.7825.78-
28 Feb 202425.6325.6325.6325.6325.63-
27 Feb 202425.6625.6625.6625.6625.66-
26 Feb 202425.6025.6025.6025.6025.60-
23 Feb 202425.7025.7025.7025.7025.70-
22 Feb 202425.6925.6925.6925.6925.69-
21 Feb 202425.1725.1725.1725.1725.17-
20 Feb 202425.1425.1425.1425.1425.14-
16 Feb 202425.2825.2825.2825.2825.28-
15 Feb 202425.4125.4125.4125.4125.41-
14 Feb 202425.2625.2625.2625.2625.26-
13 Feb 202425.0125.0125.0125.0125.01-
12 Feb 202425.3725.3725.3725.3725.37-
09 Feb 202425.3825.3825.3825.3825.38-
08 Feb 202425.2425.2425.2425.2425.24-
07 Feb 202425.2125.2125.2125.2125.21-
06 Feb 202425.0225.0225.0225.0225.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...