Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,394.64 -21.81 (-0.26%) Bitcoin USD
70,152.20 -943.34 (-1.33%) CMC Crypto 200
1,519.55 -6.87 (-0.45%)
DWS Large Cap Focus Growth Inst (SGGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 20 May 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 17 May 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
| 16 May 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 15 May 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
| 14 May 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 13 May 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| 10 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 09 May 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 08 May 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 07 May 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 06 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 03 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 02 May 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 01 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 30 Apr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 29 Apr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 26 Apr 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 25 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 24 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 23 Apr 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 22 Apr 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 19 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 18 Apr 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 17 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 16 Apr 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| 15 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 12 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 11 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 10 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 09 Apr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 08 Apr 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 05 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 04 Apr 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 03 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 02 Apr 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
| 01 Apr 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 28 Mar 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| 27 Mar 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 26 Mar 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 25 Mar 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 22 Mar 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| 21 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 20 Mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 19 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 18 Mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
| 15 Mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| 14 Mar 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 13 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 12 Mar 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 11 Mar 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| 08 Mar 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| 07 Mar 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| 06 Mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 05 Mar 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
| 04 Mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| 01 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 29 Feb 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| 28 Feb 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 27 Feb 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 26 Feb 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 23 Feb 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| 22 Feb 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 21 Feb 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 20 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 16 Feb 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 15 Feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| 14 Feb 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 13 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 12 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 09 Feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 08 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 07 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 06 Feb 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 05 Feb 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 02 Feb 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 01 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 31 Jan 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 30 Jan 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 29 Jan 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 26 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 25 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 24 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 23 Jan 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 22 Jan 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 19 Jan 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 18 Jan 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 17 Jan 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 16 Jan 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 12 Jan 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 11 Jan 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 10 Jan 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 09 Jan 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 08 Jan 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 05 Jan 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 04 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 03 Jan 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 02 Jan 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 29 Dec 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 28 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| *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.