Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,029.39 +1,692.38 (+2.59%) CMC Crypto 200
1,367.97 -5.88 (-0.43%)
American Beacon Funds - American Beacon Shapiro Equity Opportunities Fund (SHXIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 15 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 14 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 13 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 May 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 08 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 07 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 06 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 03 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 01 May 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 30 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 29 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 26 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 25 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 24 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 23 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 22 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 19 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 18 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 17 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 16 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 11 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 10 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 08 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 05 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 03 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 02 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 01 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 28 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 27 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 22 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 21 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 20 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 19 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 18 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 15 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 14 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 13 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 12 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 11 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 08 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 07 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 06 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 05 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 04 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 01 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 28 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 27 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 26 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 23 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 22 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 21 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 20 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 16 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 15 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 14 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 13 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 12 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 09 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 08 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 07 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 06 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 05 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 02 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 01 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 31 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 30 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 29 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 26 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 25 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 24 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 23 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 22 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 19 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 18 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 17 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 16 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 11 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 10 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 09 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 08 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 05 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 04 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 02 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 29 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 28 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 27 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 26 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| *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.