Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,256.24 +1,322.38 (+2.28%) CMC Crypto 200
1,278.02 +7.28 (+0.57%)
Zevenbergen Genea Investor (ZVGNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 30 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 29 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 25 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 24 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 23 Apr 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 22 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 19 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 18 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 17 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 16 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 15 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 12 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 11 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 10 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 09 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 05 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 04 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 03 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 02 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 01 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 28 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 27 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 26 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 25 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 22 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 21 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 20 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 19 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 15 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 14 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 13 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 12 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 11 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 07 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 06 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 05 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 04 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 01 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 29 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 28 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 27 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 26 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 23 Feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 22 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 21 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 20 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 16 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 15 Feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 14 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 13 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 12 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 09 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 08 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 07 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 06 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 05 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 02 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 01 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 31 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 30 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 29 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 26 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 25 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 24 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 23 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 22 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 19 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 18 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 17 Jan 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 16 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 12 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 11 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 10 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 09 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 Jan 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 05 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 04 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 03 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 02 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 29 Dec 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 28 Dec 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 27 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 26 Dec 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 Dec 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 21 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 20 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 19 Dec 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 18 Dec 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 15 Dec 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 14 Dec 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 13 Dec 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 12 Dec 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 11 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 08 Dec 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| *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.