Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,583.81 +311.63 (+0.46%) CMC Crypto 200
1,423.10 -5.46 (-0.38%)
Voya Corporate Leaders 100 R6 (VYCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 30 May 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 29 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 23 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 22 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 21 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 20 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 17 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 16 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 15 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 14 May 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 13 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 10 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 09 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 07 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 06 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 03 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 02 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 01 May 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 30 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 29 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 25 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 24 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 23 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 19 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 18 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 17 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 16 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 15 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 12 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 11 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 10 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 09 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 08 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 05 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 04 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 03 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 02 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 01 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 28 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 27 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 26 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 25 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 22 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 21 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 20 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 19 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 15 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 14 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 13 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 12 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 11 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 08 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 07 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 06 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 05 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 04 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 01 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 29 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 28 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 27 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 26 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 23 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 22 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 21 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 20 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 16 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 15 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 14 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 13 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 12 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 09 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 08 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 07 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 06 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 02 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 31 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 30 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 29 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 26 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 25 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 24 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 23 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 22 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 19 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 17 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 16 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 11 Jan 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 10 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 09 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| *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.