Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,324.48 +10.34 (+0.31%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,014.32 -13.39 (-0.07%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,092.24 -1,236.96 (-1.98%) CMC Crypto 200
1,267.26 +18.14 (+1.45%)
SPDR S&P Global Dividend ETF (WDIV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 58.98 | 59.45 | 58.98 | 59.42 | 59.42 | 3,700 |
| 24 Jun 2024 | 1.21 Dividend | |||||
| 21 Jun 2024 | 59.81 | 59.91 | 59.81 | 59.91 | 58.70 | 23,800 |
| 20 Jun 2024 | 60.19 | 60.28 | 60.12 | 60.21 | 58.99 | 6,700 |
| 18 Jun 2024 | 59.91 | 60.32 | 59.91 | 60.20 | 58.98 | 9,300 |
| 17 Jun 2024 | 59.64 | 59.80 | 59.36 | 59.80 | 58.59 | 7,900 |
| 14 Jun 2024 | 59.59 | 59.65 | 59.31 | 59.65 | 58.45 | 11,200 |
| 13 Jun 2024 | 60.39 | 60.39 | 59.97 | 60.13 | 58.92 | 2,900 |
| 12 Jun 2024 | 61.03 | 61.20 | 60.61 | 60.69 | 59.46 | 8,700 |
| 11 Jun 2024 | 60.18 | 60.19 | 59.96 | 60.09 | 58.88 | 8,700 |
| 10 Jun 2024 | 60.44 | 60.68 | 60.39 | 60.59 | 59.37 | 4,700 |
| 07 Jun 2024 | 60.71 | 60.71 | 60.56 | 60.60 | 59.38 | 2,800 |
| 06 Jun 2024 | 60.98 | 61.18 | 60.98 | 61.18 | 59.94 | 5,300 |
| 05 Jun 2024 | 61.23 | 61.23 | 60.95 | 61.19 | 59.95 | 7,800 |
| 04 Jun 2024 | 61.12 | 61.30 | 61.10 | 61.26 | 60.02 | 6,200 |
| 03 Jun 2024 | 61.43 | 61.43 | 61.07 | 61.29 | 60.05 | 12,200 |
| 31 May 2024 | 60.92 | 61.18 | 60.75 | 61.18 | 59.94 | 7,600 |
| 30 May 2024 | 60.29 | 60.69 | 60.29 | 60.59 | 59.37 | 16,900 |
| 29 May 2024 | 60.30 | 60.30 | 60.00 | 60.00 | 58.79 | 9,600 |
| 28 May 2024 | 61.31 | 61.31 | 60.83 | 60.96 | 59.73 | 8,700 |
| 24 May 2024 | 61.18 | 61.30 | 61.16 | 61.20 | 59.96 | 5,000 |
| 23 May 2024 | 61.77 | 61.77 | 60.86 | 60.92 | 59.69 | 4,900 |
| 22 May 2024 | 61.77 | 61.80 | 61.50 | 61.51 | 60.27 | 5,800 |
| 21 May 2024 | 62.02 | 62.11 | 61.99 | 62.11 | 60.86 | 3,900 |
| 20 May 2024 | 62.32 | 62.38 | 62.14 | 62.15 | 60.89 | 7,800 |
| 17 May 2024 | 62.08 | 62.29 | 62.08 | 62.26 | 61.00 | 9,800 |
| 16 May 2024 | 62.10 | 62.23 | 62.10 | 62.17 | 60.91 | 14,300 |
| 15 May 2024 | 61.89 | 62.14 | 61.88 | 62.05 | 60.80 | 12,800 |
| 14 May 2024 | 61.50 | 61.66 | 61.49 | 61.66 | 60.41 | 8,900 |
| 13 May 2024 | 61.33 | 61.65 | 61.33 | 61.38 | 60.14 | 9,500 |
| 10 May 2024 | 61.52 | 61.52 | 61.21 | 61.27 | 60.03 | 7,400 |
| 09 May 2024 | 60.63 | 61.06 | 60.63 | 61.06 | 59.83 | 5,500 |
| 08 May 2024 | 60.10 | 60.50 | 60.10 | 60.50 | 59.28 | 6,400 |
| 07 May 2024 | 60.55 | 60.55 | 60.36 | 60.42 | 59.20 | 7,700 |
| 06 May 2024 | 60.19 | 60.35 | 60.19 | 60.27 | 59.05 | 4,900 |
| 03 May 2024 | 60.08 | 60.22 | 59.77 | 59.88 | 58.67 | 7,900 |
| 02 May 2024 | 59.21 | 59.61 | 59.17 | 59.49 | 58.29 | 5,000 |
| 01 May 2024 | 58.51 | 59.09 | 58.38 | 58.58 | 57.40 | 11,500 |
| 30 Apr 2024 | 58.92 | 59.05 | 58.70 | 58.70 | 57.51 | 7,800 |
| 29 Apr 2024 | 59.06 | 59.33 | 59.06 | 59.28 | 58.08 | 7,900 |
| 26 Apr 2024 | 58.70 | 58.93 | 58.70 | 58.76 | 57.57 | 8,600 |
| 25 Apr 2024 | 58.29 | 58.58 | 58.21 | 58.53 | 57.35 | 6,700 |
| 24 Apr 2024 | 58.68 | 58.80 | 58.53 | 58.80 | 57.61 | 7,000 |
| 23 Apr 2024 | 58.45 | 58.96 | 58.43 | 58.87 | 57.68 | 5,200 |
| 22 Apr 2024 | 58.17 | 58.55 | 58.00 | 58.42 | 57.24 | 4,400 |
| 19 Apr 2024 | 57.83 | 57.86 | 57.71 | 57.85 | 56.68 | 37,800 |
| 18 Apr 2024 | 57.32 | 57.56 | 57.23 | 57.33 | 56.17 | 8,600 |
| 17 Apr 2024 | 57.29 | 57.33 | 57.05 | 57.16 | 56.01 | 20,200 |
| 16 Apr 2024 | 57.33 | 57.33 | 56.90 | 56.98 | 55.83 | 11,100 |
| 15 Apr 2024 | 58.38 | 58.42 | 57.54 | 57.73 | 56.56 | 6,500 |
| 12 Apr 2024 | 58.34 | 58.34 | 57.87 | 57.97 | 56.80 | 7,700 |
| 11 Apr 2024 | 58.94 | 58.94 | 58.46 | 58.79 | 57.60 | 6,300 |
| 10 Apr 2024 | 59.01 | 59.01 | 58.46 | 58.75 | 57.56 | 13,900 |
| 09 Apr 2024 | 59.66 | 59.81 | 59.53 | 59.74 | 58.53 | 7,300 |
| 08 Apr 2024 | 59.27 | 59.52 | 59.27 | 59.49 | 58.29 | 43,700 |
| 05 Apr 2024 | 58.99 | 59.22 | 58.79 | 59.16 | 57.97 | 13,100 |
| 04 Apr 2024 | 59.83 | 59.94 | 59.11 | 59.17 | 57.97 | 12,300 |
| 03 Apr 2024 | 59.19 | 59.55 | 59.02 | 59.50 | 58.30 | 16,900 |
| 02 Apr 2024 | 59.33 | 59.33 | 59.14 | 59.26 | 58.06 | 8,500 |
| 01 Apr 2024 | 59.83 | 59.83 | 59.46 | 59.59 | 58.39 | 19,200 |
| 28 Mar 2024 | 59.93 | 60.05 | 59.91 | 59.98 | 58.77 | 9,100 |
| 27 Mar 2024 | 59.43 | 59.95 | 59.43 | 59.95 | 58.74 | 10,700 |
| 26 Mar 2024 | 59.57 | 59.57 | 59.28 | 59.28 | 58.08 | 5,700 |
| 25 Mar 2024 | 59.32 | 59.52 | 59.32 | 59.38 | 58.18 | 13,000 |
| 22 Mar 2024 | 59.92 | 59.92 | 59.45 | 59.47 | 58.27 | 8,300 |
| 21 Mar 2024 | 59.96 | 60.01 | 59.86 | 59.87 | 58.66 | 11,700 |
| 20 Mar 2024 | 59.15 | 59.92 | 59.12 | 59.92 | 58.71 | 5,500 |
| 19 Mar 2024 | 59.04 | 59.39 | 59.04 | 59.30 | 58.10 | 10,600 |
| 18 Mar 2024 | 59.26 | 59.26 | 59.05 | 59.06 | 57.87 | 10,100 |
| 15 Mar 2024 | 59.58 | 59.77 | 59.49 | 59.65 | 58.45 | 8,600 |
| 14 Mar 2024 | 60.06 | 60.06 | 59.26 | 59.49 | 58.29 | 9,000 |
| 13 Mar 2024 | 60.18 | 60.24 | 60.07 | 60.10 | 58.89 | 6,800 |
| 12 Mar 2024 | 60.03 | 60.16 | 59.98 | 60.14 | 58.93 | 4,800 |
| 11 Mar 2024 | 59.74 | 60.00 | 59.72 | 59.95 | 58.74 | 14,200 |
| 08 Mar 2024 | 60.15 | 60.30 | 59.96 | 59.97 | 58.76 | 16,400 |
| 07 Mar 2024 | 59.82 | 59.92 | 59.80 | 59.89 | 58.68 | 7,400 |
| 06 Mar 2024 | 59.60 | 59.60 | 59.37 | 59.50 | 58.30 | 19,000 |
| 05 Mar 2024 | 58.99 | 59.24 | 58.95 | 59.08 | 57.89 | 9,400 |
| 04 Mar 2024 | 58.95 | 59.08 | 58.88 | 58.97 | 57.78 | 7,000 |
| 01 Mar 2024 | 58.89 | 59.17 | 58.67 | 59.15 | 57.96 | 18,000 |
| 29 Feb 2024 | 58.94 | 59.04 | 58.71 | 58.86 | 57.67 | 11,600 |
| 28 Feb 2024 | 58.63 | 58.87 | 58.63 | 58.73 | 57.54 | 7,600 |
| 27 Feb 2024 | 58.87 | 58.98 | 58.81 | 58.97 | 57.78 | 20,700 |
| 26 Feb 2024 | 59.08 | 59.12 | 58.62 | 58.73 | 57.54 | 10,300 |
| 23 Feb 2024 | 59.25 | 59.39 | 59.20 | 59.28 | 58.08 | 8,700 |
| 22 Feb 2024 | 59.16 | 59.24 | 58.98 | 59.23 | 58.03 | 12,300 |
| 21 Feb 2024 | 58.83 | 59.07 | 58.83 | 59.07 | 57.88 | 13,900 |
| 20 Feb 2024 | 58.63 | 58.86 | 58.63 | 58.78 | 57.59 | 12,800 |
| 16 Feb 2024 | 58.37 | 58.75 | 58.33 | 58.51 | 57.33 | 16,600 |
| 15 Feb 2024 | 57.80 | 58.45 | 57.80 | 58.42 | 57.24 | 22,900 |
| 14 Feb 2024 | 57.30 | 57.51 | 57.26 | 57.43 | 56.27 | 13,300 |
| 13 Feb 2024 | 57.42 | 57.42 | 56.67 | 56.94 | 55.79 | 12,400 |
| 12 Feb 2024 | 57.69 | 58.28 | 57.69 | 58.16 | 56.99 | 12,900 |
| 09 Feb 2024 | 57.67 | 57.67 | 57.36 | 57.67 | 56.51 | 11,200 |
| 08 Feb 2024 | 57.81 | 57.81 | 57.55 | 57.72 | 56.55 | 14,200 |
| 07 Feb 2024 | 58.25 | 58.25 | 57.90 | 57.95 | 56.78 | 7,100 |
| 06 Feb 2024 | 57.94 | 58.21 | 57.80 | 58.21 | 57.03 | 17,200 |
| 05 Feb 2024 | 58.31 | 58.31 | 57.93 | 57.97 | 56.80 | 6,200 |
| 02 Feb 2024 | 58.80 | 58.80 | 58.42 | 58.67 | 57.49 | 14,600 |
| 01 Feb 2024 | 59.00 | 59.25 | 58.63 | 59.24 | 58.04 | 15,300 |
| *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.