Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,649.01 +1,000.20 (+1.46%) CMC Crypto 200
1,514.60 +26.06 (+1.75%)
JPMorgan Small Cap Sustainable Ldrs I (VSSWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 17 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 16 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 15 May 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 14 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 13 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 10 May 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 08 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 07 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 03 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 02 May 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 01 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 30 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 26 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 25 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 24 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 23 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 22 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 19 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 18 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 17 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 16 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 15 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 12 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 11 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 10 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 09 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 08 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 05 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 04 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 03 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 02 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 01 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 28 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 27 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 26 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 25 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 22 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 21 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 20 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 19 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 18 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 15 Mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 14 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 13 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 12 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 11 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 08 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 07 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 06 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 05 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 04 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 01 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 29 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 28 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 27 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 26 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 23 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 22 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 21 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 20 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 16 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 15 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 14 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 13 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 09 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 07 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 06 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 05 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 02 Feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 01 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 31 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 30 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 26 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 25 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 24 Jan 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 23 Jan 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 22 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 19 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 18 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 17 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 16 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 12 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 11 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 10 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 09 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 08 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 05 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 04 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 03 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 02 Jan 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 29 Dec 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 28 Dec 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| *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.