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
66,931.87 +1,562.02 (+2.39%) CMC Crypto 200
1,367.87 -5.98 (-0.43%)
DWS Small Cap Core R6 (SZCRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 15 May 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 14 May 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 13 May 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 10 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 May 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 08 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 07 May 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 06 May 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 03 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 02 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 01 May 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 30 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 29 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 26 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 25 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 24 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 23 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 19 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 18 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 17 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 16 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 15 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 12 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 11 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 Apr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 09 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 08 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 05 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 04 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 03 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 02 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 01 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 28 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 26 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 25 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 22 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 21 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 20 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 19 Mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 18 Mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 15 Mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 14 Mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 13 Mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 12 Mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 11 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 08 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 07 Mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 06 Mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 05 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 04 Mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 01 Mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 29 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 28 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 27 Feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 26 Feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 23 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 22 Feb 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 21 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 20 Feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 16 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 14 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 13 Feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 12 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 09 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 08 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 07 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 06 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 05 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 02 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 01 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 31 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 30 Jan 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 29 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 26 Jan 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 25 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 24 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 23 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 22 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 19 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 18 Jan 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 17 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 16 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 12 Jan 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 11 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 10 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 09 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 08 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 05 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 04 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 03 Jan 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 02 Jan 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 29 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 28 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 27 Dec 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 26 Dec 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| *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.