Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,386.47 +521.22 (+0.86%) CMC Crypto 200
1,273.96 -9.87 (-0.77%)
AMG TimesSquare International SmallCap I (TQTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 27 Jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 26 Jun 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 25 Jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 24 Jun 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 21 Jun 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 20 Jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 18 Jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 17 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 14 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 13 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 12 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 11 Jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 10 Jun 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 07 Jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 06 Jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 05 Jun 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 04 Jun 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 03 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 31 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 30 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 29 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 28 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 24 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 22 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 21 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 20 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 17 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 16 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 15 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 14 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 13 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 10 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 09 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 08 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 07 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 06 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 03 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 02 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 01 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 30 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 29 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 26 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 25 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 24 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 23 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 22 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 19 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 18 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 17 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 16 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 15 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 12 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 11 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 10 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 05 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 03 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 02 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 01 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 28 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 27 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 26 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 25 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 21 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 20 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 19 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 14 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 13 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 12 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 11 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 08 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 07 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 06 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 05 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 04 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 29 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 28 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 27 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 26 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 23 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 22 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 21 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 20 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 16 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 15 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 14 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 13 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 09 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 08 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 07 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 06 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| *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.