Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,292.03 -0.66 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,194.02 +430.99 (+2.43%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,539.20 -2,213.54 (-3.70%) CMC Crypto 200
1,263.44 -7.30 (-0.58%)
BlackRock LifePath Dyn 2050 Instl (STLFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 30 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 29 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 26 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 25 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 24 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 23 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 22 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 19 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 18 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 17 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 16 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 15 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 11 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 10 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 09 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 05 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 04 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 03 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 02 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 01 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 28 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 27 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 26 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 25 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 22 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 21 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 20 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 19 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 18 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 14 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 12 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 11 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 08 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 07 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 06 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 05 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 04 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 01 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 29 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 28 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 27 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 23 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 22 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 21 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 20 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 15 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 14 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 13 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 12 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 09 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 08 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 07 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 06 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 05 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 02 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 01 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 31 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 30 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 29 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 25 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 24 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 23 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 22 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 19 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 18 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 17 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 16 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 12 Jan 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 11 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 Jan 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 09 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 08 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 05 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 04 Jan 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 03 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 02 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 29 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 28 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 27 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 22 Dec 2023 | 0.383 Dividend | |||||
| 21 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.46 | - |
| 20 Dec 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.48 | - |
| 19 Dec 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.48 | - |
| 18 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.29 | - |
| 15 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.34 | - |
| 14 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.34 | - |
| 13 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.17 | - |
| 12 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.76 | - |
| 11 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.76 | - |
| 08 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.63 | - |
| *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.