UK markets open in 2 hours 12 minutes
NIKKEI 225
38,263.68 -10.37 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,806.88 -2,219.01 (-4.62%)
Strategic Advisers International (FILFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 30 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 29 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 25 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 24 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 23 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 22 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 19 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 18 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 17 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 15 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 12 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 09 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 08 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 05 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 04 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 03 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 02 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 01 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 28 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 27 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 26 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 25 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 22 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 21 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 20 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 19 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 18 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 15 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 14 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 12 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 07 Mar 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 06 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 05 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 04 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 01 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 29 Feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 28 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 27 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 23 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 21 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 20 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 16 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 15 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 14 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 13 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 12 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 09 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 08 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 07 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 06 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 05 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 01 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 31 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 30 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 29 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 26 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 25 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 24 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 23 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 19 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 18 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 17 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 16 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 12 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 11 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 10 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 09 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 08 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 05 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 04 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 03 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 02 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 29 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 Dec 2023 | 0.281 Dividend | |||||
| 27 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.49 | - |
| 26 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.40 | - |
| 22 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.34 | - |
| 21 Dec 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.34 | - |
| 20 Dec 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.19 | - |
| 19 Dec 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.29 | - |
| 18 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.21 | - |
| 15 Dec 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.28 | - |
| 14 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.20 | - |
| 13 Dec 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.20 | - |
| 12 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.04 | - |
| 11 Dec 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.04 | - |
| 08 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 10.98 | - |
| *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.