Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,103.09 +205.50 (+0.32%) CMC Crypto 200
1,386.06 +73.43 (+5.60%)
BlackRock Health Sciences Opps Svc (SHISX)
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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 01 May 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 30 Apr 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 29 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 26 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 25 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 24 Apr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 23 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 22 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 19 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 18 Apr 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 17 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 16 Apr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 15 Apr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 12 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 11 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 10 Apr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 09 Apr 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 08 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 05 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 04 Apr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 03 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 02 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 01 Apr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 28 Mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 27 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 26 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 25 Mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 22 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 21 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 20 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 19 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 18 Mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 15 Mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 14 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 13 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 12 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 11 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 08 Mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 07 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 06 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 05 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 04 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 01 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 29 Feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 28 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 27 Feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 26 Feb 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 23 Feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 22 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 21 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 20 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 16 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 15 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 14 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 13 Feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 12 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 09 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 08 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 07 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 06 Feb 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 05 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 02 Feb 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 01 Feb 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 31 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 30 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 29 Jan 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 26 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 25 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 24 Jan 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 23 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 22 Jan 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 19 Jan 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 18 Jan 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 17 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 16 Jan 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 12 Jan 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 11 Jan 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 10 Jan 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 09 Jan 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 08 Jan 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 05 Jan 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 04 Jan 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 03 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 02 Jan 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 29 Dec 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 28 Dec 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 27 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 26 Dec 2023 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 22 Dec 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 21 Dec 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 20 Dec 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 19 Dec 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 18 Dec 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 15 Dec 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 14 Dec 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 13 Dec 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 12 Dec 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 11 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| *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.