Singapore markets close in 59 minutes
Straits Times Index
3,301.52 -1.67 (-0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,454.82 -123.48 (-0.66%) FTSE 100
8,285.92 +72.43 (+0.88%) Bitcoin USD
63,701.36 -771.88 (-1.20%) CMC Crypto 200
1,370.96 +5.84 (+0.43%)
Hartford Schroders Emerging Mkts Eq I (SEMNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 03 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 02 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 01 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 30 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 29 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 26 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 25 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 22 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 19 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 18 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 17 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 16 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 15 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 12 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 11 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 10 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 05 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 03 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 02 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 28 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 27 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 26 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 25 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 22 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 20 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 19 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 18 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 15 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 14 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 12 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 11 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 08 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 07 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 06 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 05 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 04 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 01 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 29 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 28 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 27 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 26 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 23 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 21 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 20 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 16 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 13 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 12 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 09 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 08 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 07 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 06 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 02 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 01 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 31 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 30 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 29 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 26 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 25 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 24 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 22 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 18 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 17 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 16 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 12 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 11 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 10 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 09 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 08 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 05 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 04 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 03 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 02 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 29 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 28 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 27 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 27 Dec 2023 | 0.207 Dividend | |||||
| 26 Dec 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.33 | - |
| 22 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.23 | - |
| 21 Dec 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.36 | - |
| 20 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.16 | - |
| 19 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.34 | - |
| 18 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.24 | - |
| 15 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.27 | - |
| 14 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.29 | - |
| 13 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.02 | - |
| *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.