UK markets open in 2 hours 48 minutes
NIKKEI 225
38,763.77 +527.70 (+1.38%) HANG SENG
18,422.98 -155.32 (-0.84%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,333.10 +1.90 (+0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,350.68 -470.74 (-0.93%)
Oppenheimer International Bond A (OIBAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 03 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 02 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 01 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 30 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 29 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 26 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 25 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 24 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 23 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 22 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 19 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 18 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 17 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 16 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 10 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 09 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 08 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 05 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 04 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 03 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 02 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 01 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 28 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 27 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 26 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 25 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 22 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 21 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 20 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 19 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 15 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 13 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 12 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 11 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 08 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 07 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 06 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 05 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 04 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 01 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 29 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 28 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 27 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 26 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 23 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 22 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 21 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 20 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 16 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 15 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 13 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 12 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 09 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 08 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 07 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 06 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 05 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 02 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 01 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 31 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 31 Jan 2024 | 0.018 Dividend | |||||
| 30 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 29 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 26 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 25 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 24 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3620 | - |
| 23 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3521 | - |
| 22 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3620 | - |
| 19 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3620 | - |
| 18 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3521 | - |
| 17 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3521 | - |
| 16 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 12 Jan 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4118 | - |
| 11 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4019 | - |
| 10 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3820 | - |
| 09 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 08 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3919 | - |
| 05 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 04 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3620 | - |
| 03 Jan 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3720 | - |
| 02 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3919 | - |
| 29 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4318 | - |
| 29 Dec 2023 | 0.018 Dividend | |||||
| 28 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4039 | - |
| 27 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4039 | - |
| 26 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3939 | - |
| 22 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3939 | - |
| 21 Dec 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3840 | - |
| 20 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3642 | - |
| 19 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3642 | - |
| 18 Dec 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3543 | - |
| 15 Dec 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3444 | - |
| 14 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3642 | - |
| *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.