Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,308.70 +5.51 (+0.17%) Nikkei
38,670.92 +434.85 (+1.14%) Hang Seng
18,548.53 -29.77 (-0.16%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,795.21 -407.69 (-0.63%) CMC Crypto 200
1,374.20 +61.58 (+4.69%)
SEI US Managed Volatility I (SIMT) (SEVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 03 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 02 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 01 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 30 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 26 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 25 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 24 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 23 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 19 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 18 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 17 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 16 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 11 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 10 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 09 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 08 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 05 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 04 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 04 Apr 2024 | 0.068 Dividend | |||||
| 03 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.01 | - |
| 02 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.01 | - |
| 01 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.11 | - |
| 28 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.17 | - |
| 27 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.12 | - |
| 26 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.94 | - |
| 25 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.94 | - |
| 22 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.92 | - |
| 21 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.98 | - |
| 20 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.92 | - |
| 19 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.85 | - |
| 18 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.76 | - |
| 15 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.75 | - |
| 14 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.74 | - |
| 13 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | - |
| 12 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.82 | - |
| 11 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.78 | - |
| 08 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.74 | - |
| 07 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - |
| 06 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.68 | - |
| 05 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.58 | - |
| 04 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.60 | - |
| 01 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.57 | - |
| 29 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.52 | - |
| 28 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.51 | - |
| 27 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.50 | - |
| 26 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.47 | - |
| 23 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | - |
| 22 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.46 | - |
| 21 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.37 | - |
| 20 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
| 16 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | - |
| 15 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | - |
| 14 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | - |
| 13 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.11 | - |
| 12 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.29 | - |
| 09 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
| 08 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | - |
| 07 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | - |
| 06 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | - |
| 05 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
| 02 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | - |
| 01 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.36 | - |
| 31 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | - |
| 30 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.38 | - |
| 29 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | - |
| 26 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.30 | - |
| 25 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | - |
| 24 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.16 | - |
| 23 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | - |
| 22 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
| 19 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
| 18 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | - |
| 17 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.07 | - |
| 16 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | - |
| 12 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
| 11 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | - |
| 10 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | - |
| 09 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | - |
| 08 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
| 05 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.07 | - |
| 04 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.06 | - |
| 03 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.07 | - |
| 02 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | - |
| 29 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.00 | - |
| 28 Dec 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.01 | - |
| 27 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.99 | - |
| 27 Dec 2023 | 0.066 Dividend | |||||
| 26 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.98 | - |
| 22 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.95 | - |
| 21 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | - |
| 20 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.76 | - |
| 19 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 13.95 | - |
| 18 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | - |
| 15 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | - |
| 14 Dec 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.90 | - |
| *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.