Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,686.32 +648.65 (+1.03%) CMC Crypto 200
1,388.75 -7.79 (-0.56%)
Victory NASDAQ-100 Index (USNQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 25 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 24 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 23 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 22 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 19 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 18 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 17 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 16 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 15 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 12 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 11 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 10 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 09 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 08 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 05 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 04 Apr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 03 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 02 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 01 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 28 Mar 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 27 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 26 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 25 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 22 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 21 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 20 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 19 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 18 Mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 15 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 14 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 13 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 12 Mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 11 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 08 Mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 07 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 06 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 05 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 04 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 01 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 29 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 28 Feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 27 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 26 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 23 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 22 Feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 21 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 20 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 16 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 15 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 14 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 13 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 12 Feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 09 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 08 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 07 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 06 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 05 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 02 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 01 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 31 Jan 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 30 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 29 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 26 Jan 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 25 Jan 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 24 Jan 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 23 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 22 Jan 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 19 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 18 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 17 Jan 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 16 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 12 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 11 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 10 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 09 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 08 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 05 Jan 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 04 Jan 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 03 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 02 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 29 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 28 Dec 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 27 Dec 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 26 Dec 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 22 Dec 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 21 Dec 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 21 Dec 2023 | 0.242 Dividend | |||||
| 20 Dec 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.40 | - |
| 19 Dec 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 42.04 | - |
| 18 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 41.84 | - |
| 15 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.57 | - |
| 14 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.36 | - |
| 13 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.41 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.851 Capital gain | |||||
| 12 Dec 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 40.88 | - |
| 11 Dec 2023 | 41.63 | 41.63 | 41.63 | 41.63 | 40.55 | - |
| 08 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.21 | - |
| 07 Dec 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 40.05 | - |
| *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.