Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,395.48 -102.90 (-0.15%) CMC Crypto 200
1,485.66 -10.80 (-0.72%)
Westwood Quality SMidCap Fund Ultra (WWSMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 23 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 22 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 21 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 17 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 16 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 15 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 14 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 13 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 10 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 09 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 08 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 07 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 06 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 03 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 02 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 01 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 30 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 29 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 26 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 25 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 24 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 19 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 18 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 17 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 12 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 11 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 10 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 09 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 08 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 05 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 03 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 02 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 28 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 27 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 26 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 25 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 22 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 21 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 20 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 19 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 18 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 14 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 13 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 12 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 11 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 08 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 07 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 06 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 05 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 04 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 28 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 27 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 26 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 23 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 21 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 20 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 16 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 15 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 14 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 13 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 12 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 09 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 08 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 07 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 06 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 05 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 02 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 01 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 31 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 30 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 29 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 24 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 23 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 22 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 19 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 18 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 17 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 16 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 12 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 11 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 10 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 09 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 08 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 05 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 04 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 03 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| *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.