Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,600.62 +1,560.02 (+2.29%) CMC Crypto 200
1,494.29 +26.36 (+1.80%)
Templeton Foreign Adv (TFFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 30 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 29 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 28 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 24 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 23 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 22 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 21 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 20 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 17 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 16 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 14 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 13 May 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 10 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 09 May 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 08 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 07 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 06 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 03 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 02 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 01 May 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 30 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 29 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 26 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 25 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 24 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 23 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 22 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 19 Apr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 18 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 17 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 16 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 15 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 12 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 11 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 10 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 09 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 08 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 05 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 04 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 03 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 02 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 01 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 28 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 26 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 25 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 22 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 20 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 19 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 18 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 15 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 14 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 13 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 12 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 11 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 07 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 06 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 05 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 04 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 01 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 29 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 28 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 27 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 26 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 23 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 22 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 21 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 16 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 15 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 14 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 12 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 09 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 08 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 07 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 06 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 05 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 31 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 30 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 29 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 26 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 23 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 22 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 19 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 18 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 17 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 16 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 12 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 11 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 10 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 09 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| *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.