Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,198.93 +470.21 (+0.75%) CMC Crypto 200
1,310.00 +33.02 (+2.58%)
Virtus KAR Mid-Cap Core R6 (VRMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 01 May 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 30 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 29 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 26 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 25 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 24 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 23 Apr 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 22 Apr 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 19 Apr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 18 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 17 Apr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 16 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 15 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 12 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 11 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 10 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 09 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 08 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 05 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 04 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 03 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 02 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 01 Apr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 28 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 27 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 26 Mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 25 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 22 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 21 Mar 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 20 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 19 Mar 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 18 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 15 Mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 14 Mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 13 Mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 12 Mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 11 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 08 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 07 Mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 06 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 05 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 04 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 01 Mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 29 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 28 Feb 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 27 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 26 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 23 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 22 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 21 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 20 Feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 16 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 15 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 14 Feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 13 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 12 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 09 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 08 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 07 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 06 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 05 Feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 02 Feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 01 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 31 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 30 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 29 Jan 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 26 Jan 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 25 Jan 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 24 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 23 Jan 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 22 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 19 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 18 Jan 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 17 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 16 Jan 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 12 Jan 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 11 Jan 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 10 Jan 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 09 Jan 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 08 Jan 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 05 Jan 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 04 Jan 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 03 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 02 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 29 Dec 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 28 Dec 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 27 Dec 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 26 Dec 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 22 Dec 2023 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 21 Dec 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 20 Dec 2023 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 Dec 2023 | 0 Dividend | |||||
| 20 Dec 2023 | 1.334 Capital gain | |||||
| 19 Dec 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 56.03 | - |
| 18 Dec 2023 | 57.14 | 57.14 | 57.14 | 57.14 | 55.81 | - |
| 15 Dec 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 55.52 | - |
| 14 Dec 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 55.83 | - |
| 13 Dec 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 55.08 | - |
| *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.