Singapore markets open in 2 hours 55 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,631.10 -129.09 (-0.23%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
William Blair Emerging Mkts Growth N (WBENX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:39PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 03 Jul 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 02 Jul 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 01 Jul 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 28 Jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 27 Jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 26 Jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 25 Jun 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 24 Jun 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 Jun 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 20 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 18 Jun 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 17 Jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 14 Jun 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 13 Jun 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 12 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 11 Jun 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 10 Jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 07 Jun 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 06 Jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 05 Jun 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 04 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 03 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 31 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 30 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 29 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 24 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 23 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 22 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 21 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 20 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 17 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 16 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 15 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 14 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 13 May 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 10 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 09 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 08 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 07 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 06 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 03 May 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 02 May 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 01 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 30 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 29 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 25 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 24 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 23 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 19 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 18 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 17 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 16 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 15 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 11 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 10 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 09 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 08 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 05 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 04 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 03 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 02 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 01 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 28 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 27 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 26 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 25 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 22 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 21 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 20 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 14 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 13 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 12 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 11 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 08 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 07 Mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 06 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 05 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 04 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 01 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 29 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 28 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 27 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 26 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 23 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 22 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 21 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 20 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 16 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 15 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 14 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 13 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| *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.