Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,946.36 -536.78 (-0.83%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
TIAA-CREF S&P 500 Index Fund (TISAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 18 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 17 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 16 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 15 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 12 Apr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 11 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 10 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 09 Apr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 08 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 05 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 04 Apr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 03 Apr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 02 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 01 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 28 Mar 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 27 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 26 Mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 25 Mar 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 22 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 21 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 20 Mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 19 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 18 Mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 15 Mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 14 Mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 13 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 12 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 11 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 08 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 07 Mar 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 06 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 05 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 04 Mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 01 Mar 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 29 Feb 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 28 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 27 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 26 Feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 23 Feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 22 Feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 21 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 20 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 16 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 15 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 14 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 13 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 12 Feb 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 09 Feb 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 08 Feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 07 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 06 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 05 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 02 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 01 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 31 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 30 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 29 Jan 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 26 Jan 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 25 Jan 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 24 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 23 Jan 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 22 Jan 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 19 Jan 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 18 Jan 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 17 Jan 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 16 Jan 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 12 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 11 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 10 Jan 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 09 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 08 Jan 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 05 Jan 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 04 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 03 Jan 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 02 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 29 Dec 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 28 Dec 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 27 Dec 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 26 Dec 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 22 Dec 2023 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 21 Dec 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 20 Dec 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 19 Dec 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 18 Dec 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 15 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 14 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 13 Dec 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 12 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 11 Dec 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 08 Dec 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 08 Dec 2023 | 0.708 Dividend | |||||
| 07 Dec 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 49.92 | - |
| 06 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 49.53 | - |
| 05 Dec 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 49.71 | - |
| 04 Dec 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.74 | - |
| 01 Dec 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.01 | - |
| 30 Nov 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 49.71 | - |
| 29 Nov 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 49.52 | - |
| 28 Nov 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 49.56 | - |
| *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.