Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,317.87 +14.60 (+0.28%) Dow
39,994.68 -8.91 (-0.02%) Nasdaq
16,789.14 +103.17 (+0.62%) Bitcoin USD
67,636.38 +809.66 (+1.21%) CMC Crypto 200
1,383.55 +29.13 (+2.15%)
Virtus Duff & Phelps Real Estate Secs R6 (VRREX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 16 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 14 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 13 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 10 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 09 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 08 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 07 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 06 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 03 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 02 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 01 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 30 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 29 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 26 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 25 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 24 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 23 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 22 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 19 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 18 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 17 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 16 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 11 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 10 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 09 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 05 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 04 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 03 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 02 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 01 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 28 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 27 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 25 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 22 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 21 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 20 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 19 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 18 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 15 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 14 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 13 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 12 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 11 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 08 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 07 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 06 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 05 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 04 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 29 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 28 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 27 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 23 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 21 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 20 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 16 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 15 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 14 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 13 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 09 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 08 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 07 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 06 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 05 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 02 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 31 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 30 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 29 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 26 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 25 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 23 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 22 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 18 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 17 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 16 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 10 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 09 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 08 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 05 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 04 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 03 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 02 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 29 Dec 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 28 Dec 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 27 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| *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.