Singapore markets open in 4 hours 37 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,740.96 -313.22 (-0.49%) CMC Crypto 200
1,329.15 +52.17 (+4.09%)
William Blair Emerg Mkts Sm Cp Gr R6 (WESJX)
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 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 01 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 30 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 29 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 25 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 24 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 23 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 22 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 19 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 18 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 17 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 16 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 15 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 11 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 10 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 05 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 04 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 03 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 02 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 01 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 28 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 27 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 26 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 25 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 21 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 20 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 19 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 18 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 14 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 13 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 12 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 11 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 08 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 06 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 04 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 01 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 29 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 28 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 26 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 23 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 22 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 21 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 20 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 16 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 15 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 14 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 13 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 12 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 09 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 08 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 07 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 06 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 01 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 31 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 30 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 29 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 25 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 24 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 23 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 22 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 19 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 18 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 17 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 16 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 11 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 09 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 08 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 05 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 03 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 02 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 29 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 28 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 27 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 26 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 22 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 21 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 20 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 19 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 15 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 14 Dec 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 14 Dec 2023 | 0.06 Dividend | |||||
| 13 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.60 | - |
| 12 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | - |
| *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.