Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,115.59 +419.42 (+0.66%) CMC Crypto 200
1,331.78 +54.80 (+4.29%)
Zevenbergen Genea Institutional (ZVGIX)
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 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 01 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 30 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 29 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 26 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 25 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 24 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 23 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 22 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 19 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 18 Apr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 17 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 16 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 15 Apr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 12 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 11 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 10 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 09 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 08 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 05 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 04 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 03 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 02 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 01 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 28 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 26 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 25 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 22 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 21 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 20 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 19 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 18 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 15 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 14 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 13 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 12 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 11 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 08 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 07 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 06 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 05 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 04 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 01 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 29 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 28 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 27 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 26 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 23 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 22 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 21 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 20 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 16 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 15 Feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 14 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 13 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 12 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 09 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 08 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 07 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 06 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 05 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 02 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 01 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 31 Jan 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 30 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 29 Jan 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 26 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Jan 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 24 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 23 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 19 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 18 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 17 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 16 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 12 Jan 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 11 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 10 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 09 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 08 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 05 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 04 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 03 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 02 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 29 Dec 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 28 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 27 Dec 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 26 Dec 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 22 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 21 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 20 Dec 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 19 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 18 Dec 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Dec 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 14 Dec 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 13 Dec 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 12 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 11 Dec 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| *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.