Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,947.93 +6.15 (+0.03%) FTSE 100
8,185.47 +38.61 (+0.47%) Bitcoin USD
66,196.72 -46.63 (-0.07%) CMC Crypto 200
1,389.41 +1.25 (+0.09%)
Thornburg Developing World Fund (THDIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 13 Jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 12 Jun 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 11 Jun 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 10 Jun 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 07 Jun 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 06 Jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 Jun 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 04 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 03 Jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 31 May 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 30 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 29 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 28 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 24 May 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 23 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 22 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 21 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 20 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 17 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 16 May 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 15 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 13 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 10 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 09 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 07 May 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 06 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 03 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 02 May 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 01 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 30 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 29 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 26 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 25 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 24 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 22 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 19 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 17 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 16 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 15 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 12 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 11 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 10 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 09 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 08 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 05 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 04 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 03 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 01 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 28 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 22 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 21 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 19 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 18 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 15 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 14 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 13 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 12 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 11 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 08 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 07 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 06 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 04 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 01 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 29 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 28 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 27 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 26 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 23 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 22 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 21 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 20 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 13 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 12 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 09 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 08 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 07 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 06 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 05 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 02 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 01 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 31 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 30 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 29 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 26 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 25 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 24 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| *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.