Singapore markets close in 55 minutes
Straits Times Index
3,178.04 -9.62 (-0.30%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,226.57 -159.30 (-0.97%) FTSE 100
7,827.41 -49.64 (-0.63%) Bitcoin USD
64,537.32 +3,262.79 (+5.32%) CMC Crypto 200
1,328.17 +15.55 (+1.18%)
Schwab Total Stock Market Index (SWTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| 17 Apr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 16 Apr 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 15 Apr 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
| 12 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 11 Apr 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| 10 Apr 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 09 Apr 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 08 Apr 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| 05 Apr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 04 Apr 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 03 Apr 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
| 02 Apr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 01 Apr 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 28 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 27 Mar 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 26 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 25 Mar 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 22 Mar 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| 21 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 20 Mar 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 19 Mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| 18 Mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 15 Mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 14 Mar 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 13 Mar 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 12 Mar 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 11 Mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 08 Mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 07 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 06 Mar 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
| 05 Mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 04 Mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 01 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 29 Feb 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 28 Feb 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 27 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 26 Feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 23 Feb 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 22 Feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 21 Feb 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 20 Feb 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 16 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 15 Feb 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 14 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 13 Feb 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| 12 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 09 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 08 Feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 07 Feb 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| 06 Feb 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
| 05 Feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 02 Feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 01 Feb 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 31 Jan 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 30 Jan 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 29 Jan 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 26 Jan 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 25 Jan 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 24 Jan 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 23 Jan 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| 22 Jan 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
| 19 Jan 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 18 Jan 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 17 Jan 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 16 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 12 Jan 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
| 11 Jan 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 10 Jan 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| 09 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 08 Jan 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 05 Jan 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 04 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 03 Jan 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 02 Jan 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 29 Dec 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 28 Dec 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| 27 Dec 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| 26 Dec 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 22 Dec 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 21 Dec 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 20 Dec 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 19 Dec 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 18 Dec 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 15 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 14 Dec 2023 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
| 13 Dec 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 12 Dec 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 11 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 08 Dec 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 08 Dec 2023 | 1.138 Dividend | |||||
| 07 Dec 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 77.40 | - |
| 06 Dec 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 76.78 | - |
| 05 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 77.07 | - |
| 04 Dec 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 77.22 | - |
| 01 Dec 2023 | 78.66 | 78.66 | 78.66 | 78.66 | 77.52 | - |
| 30 Nov 2023 | 77.99 | 77.99 | 77.99 | 77.99 | 76.86 | - |
| 29 Nov 2023 | 77.67 | 77.67 | 77.67 | 77.67 | 76.54 | - |
| 28 Nov 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 76.50 | - |
| 27 Nov 2023 | 77.57 | 77.57 | 77.57 | 77.57 | 76.45 | - |
| *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.