Yahoo

Mail

UK markets open in 46 minutes

NIKKEI 225
37,578.65
+140.04(+0.37%)
HANG SENG
16,786.51
+274.82(+1.66%)
CRUDE OIL
83.02
+0.17(+0.21%)
GOLD FUTURES
2,322.30
-24.10(-1.03%)
DOW
38,239.98
+253.58(+0.67%)
Bitcoin GBP
53,978.96
+272.50(+0.51%)

Stock

Trending tickers

Tesla, Nvidia, Tencent, Fresnillo

Schwab Fdmtl Intl Sm Co Idx (SFILX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

12.54

+0.19

(+1.54%)

At close: 08:00PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	12.54	12.54	12.54	12.54	12.54	-
19 Apr 2024	12.35	12.35	12.35	12.35	12.35	-
18 Apr 2024	12.43	12.43	12.43	12.43	12.43	-
17 Apr 2024	12.37	12.37	12.37	12.37	12.37	-
16 Apr 2024	12.40	12.40	12.40	12.40	12.40	-
15 Apr 2024	12.57	12.57	12.57	12.57	12.57	-
12 Apr 2024	12.63	12.63	12.63	12.63	12.63	-
11 Apr 2024	12.84	12.84	12.84	12.84	12.84	-
10 Apr 2024	12.80	12.80	12.80	12.80	12.80	-
09 Apr 2024	12.96	12.96	12.96	12.96	12.96	-
08 Apr 2024	12.94	12.94	12.94	12.94	12.94	-
05 Apr 2024	12.88	12.88	12.88	12.88	12.88	-
04 Apr 2024	12.82	12.82	12.82	12.82	12.82	-
03 Apr 2024	12.90	12.90	12.90	12.90	12.90	-
02 Apr 2024	12.79	12.79	12.79	12.79	12.79	-
01 Apr 2024	12.88	12.88	12.88	12.88	12.88	-
28 Mar 2024	12.93	12.93	12.93	12.93	12.93	-
27 Mar 2024	12.98	12.98	12.98	12.98	12.98	-
26 Mar 2024	12.88	12.88	12.88	12.88	12.88	-
25 Mar 2024	12.85	12.85	12.85	12.85	12.85	-
22 Mar 2024	12.88	12.88	12.88	12.88	12.88	-
21 Mar 2024	12.92	12.92	12.92	12.92	12.92	-
20 Mar 2024	12.89	12.89	12.89	12.89	12.89	-
19 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
18 Mar 2024	12.78	12.78	12.78	12.78	12.78	-
15 Mar 2024	12.75	12.75	12.75	12.75	12.75	-
14 Mar 2024	12.76	12.76	12.76	12.76	12.76	-
13 Mar 2024	12.81	12.81	12.81	12.81	12.81	-
12 Mar 2024	12.86	12.86	12.86	12.86	12.86	-
11 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
08 Mar 2024	12.83	12.83	12.83	12.83	12.83	-
07 Mar 2024	12.85	12.85	12.85	12.85	12.85	-
06 Mar 2024	12.73	12.73	12.73	12.73	12.73	-
05 Mar 2024	12.55	12.55	12.55	12.55	12.55	-
04 Mar 2024	12.58	12.58	12.58	12.58	12.58	-
01 Mar 2024	12.67	12.67	12.67	12.67	12.67	-
29 Feb 2024	12.57	12.57	12.57	12.57	12.57	-
28 Feb 2024	12.52	12.52	12.52	12.52	12.52	-
27 Feb 2024	12.58	12.58	12.58	12.58	12.58	-
26 Feb 2024	12.55	12.55	12.55	12.55	12.55	-
23 Feb 2024	12.59	12.59	12.59	12.59	12.59	-
22 Feb 2024	12.60	12.60	12.60	12.60	12.60	-
21 Feb 2024	12.49	12.49	12.49	12.49	12.49	-
20 Feb 2024	12.45	12.45	12.45	12.45	12.45	-
16 Feb 2024	12.43	12.43	12.43	12.43	12.43	-
15 Feb 2024	12.41	12.41	12.41	12.41	12.41	-
14 Feb 2024	12.32	12.32	12.32	12.32	12.32	-
13 Feb 2024	12.23	12.23	12.23	12.23	12.23	-
12 Feb 2024	12.46	12.46	12.46	12.46	12.46	-
09 Feb 2024	12.39	12.39	12.39	12.39	12.39	-
08 Feb 2024	12.39	12.39	12.39	12.39	12.39	-
07 Feb 2024	12.42	12.42	12.42	12.42	12.42	-
06 Feb 2024	12.38	12.38	12.38	12.38	12.38	-
05 Feb 2024	12.32	12.32	12.32	12.32	12.32	-
02 Feb 2024	12.45	12.45	12.45	12.45	12.45	-
01 Feb 2024	12.53	12.53	12.53	12.53	12.53	-
31 Jan 2024	12.39	12.39	12.39	12.39	12.39	-
30 Jan 2024	12.43	12.43	12.43	12.43	12.43	-
29 Jan 2024	12.47	12.47	12.47	12.47	12.47	-
26 Jan 2024	12.39	12.39	12.39	12.39	12.39	-
25 Jan 2024	12.38	12.38	12.38	12.38	12.38	-
24 Jan 2024	12.33	12.33	12.33	12.33	12.33	-
23 Jan 2024	12.29	12.29	12.29	12.29	12.29	-
22 Jan 2024	12.29	12.29	12.29	12.29	12.29	-
19 Jan 2024	12.24	12.24	12.24	12.24	12.24	-
18 Jan 2024	12.23	12.23	12.23	12.23	12.23	-
17 Jan 2024	12.13	12.13	12.13	12.13	12.13	-
16 Jan 2024	12.31	12.31	12.31	12.31	12.31	-
12 Jan 2024	12.54	12.54	12.54	12.54	12.54	-
11 Jan 2024	12.51	12.51	12.51	12.51	12.51	-
10 Jan 2024	12.53	12.53	12.53	12.53	12.53	-
09 Jan 2024	12.51	12.51	12.51	12.51	12.51	-
08 Jan 2024	12.57	12.57	12.57	12.57	12.57	-
05 Jan 2024	12.43	12.43	12.43	12.43	12.43	-
04 Jan 2024	12.45	12.45	12.45	12.45	12.45	-
03 Jan 2024	12.42	12.42	12.42	12.42	12.42	-
02 Jan 2024	12.57	12.57	12.57	12.57	12.57	-
29 Dec 2023	12.75	12.75	12.75	12.75	12.75	-
28 Dec 2023	12.73	12.73	12.73	12.73	12.73	-
27 Dec 2023	12.72	12.72	12.72	12.72	12.72	-
26 Dec 2023	12.63	12.63	12.63	12.63	12.63	-
22 Dec 2023	12.59	12.59	12.59	12.59	12.59	-
21 Dec 2023	12.55	12.55	12.55	12.55	12.55	-
20 Dec 2023	12.38	12.38	12.38	12.38	12.38	-
19 Dec 2023	12.47	12.47	12.47	12.47	12.47	-
18 Dec 2023	12.36	12.36	12.36	12.36	12.36	-
15 Dec 2023	12.36	12.36	12.36	12.36	12.36	-
15 Dec 2023	0.397 Dividend
14 Dec 2023	12.85	12.85	12.85	12.85	12.45	-
13 Dec 2023	12.63	12.63	12.63	12.63	12.24	-
12 Dec 2023	12.45	12.45	12.45	12.45	12.07	-
11 Dec 2023	12.47	12.47	12.47	12.47	12.08	-
08 Dec 2023	12.46	12.46	12.46	12.46	12.08	-
07 Dec 2023	12.46	12.46	12.46	12.46	12.08	-
06 Dec 2023	12.38	12.38	12.38	12.38	12.00	-
05 Dec 2023	12.33	12.33	12.33	12.33	11.95	-
04 Dec 2023	12.36	12.36	12.36	12.36	11.98	-
01 Dec 2023	12.46	12.46	12.46	12.46	12.08	-
30 Nov 2023	12.32	12.32	12.32	12.32	11.94	-
29 Nov 2023	12.37	12.37	12.37	12.37	11.99	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,578.65+140.04(+0.37%)

HANG SENG16,786.51+274.82(+1.66%)

CRUDE OIL83.02+0.17(+0.21%)

GOLD FUTURES2,322.30-24.10(-1.03%)

DOW38,239.98+253.58(+0.67%)

Bitcoin GBP53,978.96+272.50(+0.51%)

Trending tickers

Schwab Fdmtl Intl Sm Co Idx (SFILX)

NIKKEI 225
37,578.65
+140.04(+0.37%)

HANG SENG
16,786.51
+274.82(+1.66%)

CRUDE OIL
83.02
+0.17(+0.21%)

GOLD FUTURES
2,322.30
-24.10(-1.03%)

DOW
38,239.98
+253.58(+0.67%)

Bitcoin GBP
53,978.96
+272.50(+0.51%)