Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,072.71 +2.16 (+0.04%) Dow
38,475.77 -27.92 (-0.07%) Nasdaq
15,713.39 +16.75 (+0.11%) Bitcoin USD
64,331.25 -2,283.94 (-3.43%) CMC Crypto 200
1,387.69 -36.41 (-2.56%)
Wilshire Small Company Value Instl (WSMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 22 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 18 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 17 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 16 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 15 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 12 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 11 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 10 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 09 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 08 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 05 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 04 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 03 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 02 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 01 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 28 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 27 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 25 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 22 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 21 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 20 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 19 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 18 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 15 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 14 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 13 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 12 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 11 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 08 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 07 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 06 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 05 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 04 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 01 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 29 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 28 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 27 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 26 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 23 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 22 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 16 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 15 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 14 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 13 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 09 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 07 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 06 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 05 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 31 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 30 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 29 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 26 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 25 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 24 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 23 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 22 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 19 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 18 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 17 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 16 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 12 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 11 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 10 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 09 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 05 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 04 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 03 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 02 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 29 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 28 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 27 Dec 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 27 Dec 2023 | 0.098 Dividend | |||||
| 26 Dec 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.69 | - |
| 22 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.40 | - |
| 21 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.25 | - |
| 20 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.89 | - |
| 19 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | - |
| 18 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.78 | - |
| 15 Dec 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.79 | - |
| 14 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.04 | - |
| 13 Dec 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.962 Capital gain | |||||
| 12 Dec 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 24.37 | - |
| 11 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 24.48 | - |
| 08 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 24.45 | - |
| 07 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.27 | - |
| 06 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 23.99 | - |
| 05 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.01 | - |
| *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.