Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,306.90 -15.72 (-0.47%) Nikkei
38,643.63 -459.59 (-1.18%) Hang Seng
18,629.10 -239.61 (-1.27%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,682.88 -1,757.44 (-2.53%) CMC Crypto 200
1,471.22 -31.44 (-2.09%)
Nuveen Large Cap Value Retire (TRLCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 22 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 21 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 20 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 17 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 15 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 14 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 10 May 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 09 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 08 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 07 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 06 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 03 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 02 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 30 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 26 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 25 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 23 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 22 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 19 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 18 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 17 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 16 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 15 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 12 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 11 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 10 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 09 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 08 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 05 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 04 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 03 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 02 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 01 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 28 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 27 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 26 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 25 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 22 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 21 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 20 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 19 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 18 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 14 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 13 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 12 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 11 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 07 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 06 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 05 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 04 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 01 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 29 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 28 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 27 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 23 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 22 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 21 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 16 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 15 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 14 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 13 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 09 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 08 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 07 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 06 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 05 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 02 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 01 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 31 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 30 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 29 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 26 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 24 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 23 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 22 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 19 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 18 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 17 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 16 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 12 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 11 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 10 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 09 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 08 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 04 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 03 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 02 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| *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.