Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,306.02 +13.09 (+0.40%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,440.02 -35.90 (-0.19%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,912.91 +707.37 (+1.12%) CMC Crypto 200
1,334.04 +57.06 (+4.47%)
Allspring Spectrum Aggressive Gr Instl (WEAYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 01 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 30 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 22 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 19 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 18 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 17 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 16 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 12 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 11 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 10 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 09 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 05 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 04 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 02 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 01 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 28 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 27 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 26 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 25 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 21 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 20 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 19 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 18 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 15 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 13 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 11 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 07 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 06 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 05 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 01 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 29 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 28 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 27 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 26 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 23 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 22 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 21 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 20 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 16 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 15 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 14 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 13 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 12 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 09 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 08 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 07 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 06 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 05 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 02 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 01 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 31 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 30 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 26 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 25 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 24 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 23 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 19 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 18 Jan 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 17 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 16 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 12 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 11 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 10 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 09 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 08 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 04 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 03 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 02 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 29 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 28 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 27 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 26 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 22 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 21 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 20 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 19 Dec 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 18 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 15 Dec 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 14 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 13 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 12 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 11 Dec 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| *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.