Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,289.02 +23.07 (+0.71%) Nikkei
38,357.79 +283.81 (+0.75%) Hang Seng
18,693.12 +155.31 (+0.84%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,795.70 +1,282.88 (+2.09%) CMC Crypto 200
1,351.53 +51.43 (+3.95%)
Nuveen Small Cap Blend Idx Retire (TRBIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 08 May 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 07 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 06 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 03 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 02 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 01 May 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 30 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 29 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 26 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 25 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 24 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 23 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 22 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 19 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 17 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 16 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 15 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 12 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 11 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 10 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 09 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 08 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 05 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 04 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 03 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 02 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 01 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 28 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 27 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 26 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 25 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 22 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 20 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 19 Mar 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 18 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 14 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 13 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 12 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 11 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 08 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 07 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 06 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 05 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 04 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 01 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 29 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 28 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 27 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 26 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 22 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 21 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 15 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 14 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 13 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 12 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 09 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 08 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 07 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 06 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 05 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 02 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 01 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 31 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 30 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 29 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 26 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 25 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 24 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 22 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 19 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 18 Jan 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 17 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 16 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 12 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 11 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 10 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 09 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 05 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 04 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 03 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 02 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 29 Dec 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 28 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 27 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 26 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 22 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 21 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 20 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 19 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 18 Dec 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 15 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| *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.