Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,929.76 +133.31 (+0.20%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
Virtus KAR Mid-Cap Growth R6 (VRMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 16 May 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 15 May 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 14 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 13 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 10 May 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 09 May 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 08 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 07 May 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 06 May 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 03 May 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 02 May 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 01 May 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 30 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 Apr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 26 Apr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 25 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 24 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 23 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 22 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 19 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 18 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 17 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 16 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 15 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 12 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 11 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 10 Apr 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 09 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 08 Apr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 05 Apr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 04 Apr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 03 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 02 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 01 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 28 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 27 Mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 26 Mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 25 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 22 Mar 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 21 Mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 20 Mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 19 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 18 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 15 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 14 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 13 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 12 Mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 11 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 08 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 07 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 06 Mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 05 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 04 Mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 01 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 29 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 28 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 27 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 26 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 23 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 22 Feb 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 21 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 20 Feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 16 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 15 Feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 14 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 13 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 12 Feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 09 Feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 08 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 07 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 06 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 02 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 01 Feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 31 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 30 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 29 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 26 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 25 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 24 Jan 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 23 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 22 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 18 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 17 Jan 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 16 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 12 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 11 Jan 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 10 Jan 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 09 Jan 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 08 Jan 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 05 Jan 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 04 Jan 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 03 Jan 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 02 Jan 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 29 Dec 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 28 Dec 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 27 Dec 2023 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 26 Dec 2023 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| *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.