Advertisement
U.S. markets open in 7 hours 21 minutes
S&P Futures
5,948.50 -29.75 (-0.50%) Dow Futures
43,718.00 -183.00 (-0.42%) Nasdaq Futures
20,870.00 -141.75 (-0.67%) Russell 2000 Futures
2,335.40 -14.20 (-0.60%) Crude Oil
67.81 -0.89 (-1.30%) Gold
2,565.10 -7.80 (-0.30%)
State Street Hedged Intl Dev Eq Idx K (SSHQX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
| Nov 13, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| Nov 12, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| Nov 11, 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
| Nov 08, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| Nov 07, 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
| Nov 06, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| Nov 05, 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
| Nov 04, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| Nov 01, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| Oct 31, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| Oct 30, 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| Oct 29, 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| Oct 28, 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
| Oct 25, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| Oct 24, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| Oct 23, 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| Oct 22, 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
| Oct 21, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| Oct 18, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| Oct 17, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Oct 16, 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| Oct 15, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| Oct 14, 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| Oct 11, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| Oct 10, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| Oct 09, 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| Oct 08, 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| Oct 07, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| Oct 04, 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
| Oct 03, 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| Oct 02, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
| Oct 01, 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
| Sep 30, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| Sep 27, 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
| Sep 26, 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| Sep 25, 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
| Sep 24, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| Sep 23, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| Sep 20, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| Sep 19, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| Sep 18, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| Sep 17, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
| Sep 16, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| Sep 13, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
| Sep 12, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| Sep 11, 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
| Sep 10, 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
| Sep 09, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| Sep 06, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| Sep 05, 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
| Sep 04, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| Sep 03, 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| Aug 30, 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| Aug 29, 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| Aug 28, 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| Aug 27, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| Aug 26, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| Aug 23, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
| Aug 22, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| Aug 21, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| Aug 20, 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
| Aug 19, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| Aug 16, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| Aug 15, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
| Aug 14, 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| Aug 13, 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| Aug 12, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
| Aug 09, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| Aug 08, 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| Aug 07, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| Aug 06, 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| Aug 05, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Aug 02, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| Aug 01, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Jul 31, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| Jul 30, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| Jul 29, 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| Jul 26, 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| Jul 25, 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| Jul 24, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| Jul 23, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
| Jul 22, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
| Jul 19, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| Jul 18, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| Jul 17, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| Jul 16, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| Jul 15, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| Jul 12, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| Jul 11, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| Jul 10, 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
| Jul 09, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| Jul 08, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| Jul 05, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| Jul 03, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| Jul 02, 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| Jul 01, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| Jun 28, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| Jun 27, 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| Jun 26, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.