Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,266.89 +41.72 (+1.29%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,814.63 +302.94 (+1.83%) FTSE 100
8,071.47 +47.60 (+0.59%) Bitcoin USD
66,145.62 +1.13 (+0.00%) CMC Crypto 200
1,397.80 -16.96 (-1.20%)
JPMorgan Small Cap Sustainable Ldrs R5 (VSSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 19 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 18 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 17 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 16 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 12 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 11 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 10 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 09 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 08 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 05 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 04 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 03 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 02 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 01 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 28 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 27 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 26 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 25 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 22 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 21 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 20 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 19 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 18 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 15 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 14 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 13 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 12 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 11 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 08 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 07 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 06 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 05 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 04 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 01 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 28 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 27 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 26 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 23 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 22 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 21 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 20 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 16 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 15 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 14 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 13 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 09 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 08 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 07 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 06 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 05 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 02 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 01 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 31 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 30 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 29 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 26 Jan 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 25 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 24 Jan 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 23 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 22 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 19 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 18 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 17 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 16 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 12 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 11 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 10 Jan 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 09 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 08 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 05 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 04 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 03 Jan 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 02 Jan 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 29 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 28 Dec 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 27 Dec 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 26 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 22 Dec 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 21 Dec 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 20 Dec 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 20 Dec 2023 | 0.233 Dividend | |||||
| 19 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 38.95 | - |
| 18 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.23 | - |
| 15 Dec 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | - |
| 14 Dec 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 38.80 | - |
| 13 Dec 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
| 12 Dec 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 36.86 | - |
| 11 Dec 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.84 | - |
| 08 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.68 | - |
| 07 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.64 | - |
| 06 Dec 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.36 | - |
| 05 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.33 | - |
| 04 Dec 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.79 | - |
| 01 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | - |
| 30 Nov 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.22 | - |
| 29 Nov 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.01 | - |
| *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.