Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.95 +0.65 (+0.01%) Dow
39,170.33 +58.17 (+0.15%) Nasdaq
17,765.03 +47.38 (+0.27%) Bitcoin USD
60,993.91 -991.12 (-1.60%) CMC Crypto 200
1,267.82 -15.96 (-1.24%)
T. Rowe Price Intl Bd (USD Hdgd) Z (TRMZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 24 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 21 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 20 Jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 18 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 17 Jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 14 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 13 Jun 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 12 Jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 11 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 10 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 07 Jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 06 Jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 05 Jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 04 Jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 03 Jun 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 31 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 31 May 2024 | 0.03 Dividend | |||||
| 30 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| 29 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | - |
| 28 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | - |
| 24 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | - |
| 23 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | - |
| 22 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | - |
| 21 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 20 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - |
| 17 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 16 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | - |
| 15 May 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | - |
| 14 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.35 | - |
| 13 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.35 | - |
| 10 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.35 | - |
| 09 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | - |
| 08 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - |
| 07 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | - |
| 06 May 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.35 | - |
| 03 May 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | - |
| 02 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | - |
| 01 May 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.29 | - |
| 30 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.30 | - |
| 30 Apr 2024 | 0.025 Dividend | |||||
| 29 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.29 | - |
| 26 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.28 | - |
| 25 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | - |
| 24 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.29 | - |
| 23 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | - |
| 22 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | - |
| 19 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | - |
| 18 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | - |
| 17 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | - |
| 16 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.29 | - |
| 15 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | - |
| 12 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - |
| 11 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.32 | - |
| 10 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - |
| 09 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | - |
| 08 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.35 | - |
| 05 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
| 04 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | - |
| 03 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
| 02 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | - |
| 01 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | - |
| 28 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.40 | - |
| 28 Mar 2024 | 0.025 Dividend | |||||
| 27 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - |
| 26 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 25 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 22 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | - |
| 21 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 20 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.34 | - |
| 19 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | - |
| 18 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | - |
| 15 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | - |
| 14 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.34 | - |
| 13 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 12 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | - |
| 11 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | - |
| 08 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - |
| 07 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | - |
| 06 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.36 | - |
| 05 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.35 | - |
| 04 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | - |
| 01 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.33 | - |
| 29 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| 29 Feb 2024 | 0.022 Dividend | |||||
| 28 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 27 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - |
| 23 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.31 | - |
| 22 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 21 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 20 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - |
| 16 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.28 | - |
| 15 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 14 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 13 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.27 | - |
| 12 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| 09 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.28 | - |
| 08 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | - |
| *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.