Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.27 +31.48 (+0.61%) Dow
38,777.21 +101.53 (+0.26%) Nasdaq
16,265.58 +109.26 (+0.68%) Bitcoin USD
63,673.09 -326.05 (-0.51%) CMC Crypto 200
1,375.63 +63.00 (+4.80%)
Schwab Core Equity (SWANX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 01 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 30 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 29 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 25 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 24 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 22 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 19 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 17 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 15 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 12 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 11 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 10 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 09 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 08 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 05 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 04 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 03 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 02 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 01 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 28 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 26 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 25 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 22 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 21 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 20 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 19 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 18 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 14 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 13 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 12 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 11 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 08 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 07 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 06 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 05 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 04 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 01 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 29 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 28 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 27 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 26 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 23 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 22 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 21 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 20 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 16 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 15 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 14 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 13 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 12 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 09 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 08 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 07 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 06 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 05 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 02 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 01 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 31 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 30 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 29 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 26 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 25 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 24 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 23 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 22 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 19 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 18 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 17 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 16 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 12 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 11 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 10 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 09 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 08 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 05 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 04 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 03 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 02 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 29 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 28 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 27 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 26 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 22 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 21 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 20 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 19 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 18 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 15 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 14 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 13 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 13 Dec 2023 | 0.207 Dividend | |||||
| *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.