Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,154.83 +3,637.07 (+6.11%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
BlackRock Health Sciences Opps Instl (SHSSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 01 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 30 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 29 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 26 Apr 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 25 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 24 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 23 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 22 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 19 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 18 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 16 Apr 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 15 Apr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 12 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 11 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 10 Apr 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 09 Apr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 08 Apr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 05 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 04 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 03 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 02 Apr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 01 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 28 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 27 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 26 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 25 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 22 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 21 Mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 20 Mar 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 19 Mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 18 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 15 Mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 14 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 13 Mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 12 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 11 Mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
| 08 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 07 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 06 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 05 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 04 Mar 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 01 Mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 29 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 28 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 27 Feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 26 Feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 23 Feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 22 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 21 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 20 Feb 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 16 Feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 15 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 14 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 13 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 12 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 09 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 08 Feb 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
| 07 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 06 Feb 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
| 05 Feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 02 Feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 01 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 31 Jan 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 30 Jan 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 29 Jan 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 26 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 25 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 24 Jan 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 23 Jan 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 22 Jan 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 19 Jan 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 18 Jan 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 17 Jan 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 16 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 12 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 11 Jan 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 10 Jan 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 09 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 08 Jan 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 05 Jan 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 04 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 03 Jan 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 02 Jan 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 29 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 28 Dec 2023 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 27 Dec 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 26 Dec 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 22 Dec 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 21 Dec 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 20 Dec 2023 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 19 Dec 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 18 Dec 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 15 Dec 2023 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 14 Dec 2023 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| 13 Dec 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 12 Dec 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 11 Dec 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| *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.