Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Invesco EQV International Equity R5 (AIEVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 25 Jul 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 24 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 Jul 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 Jul 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 19 Jul 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 18 Jul 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 17 Jul 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 16 Jul 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 Jul 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 12 Jul 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 11 Jul 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 10 Jul 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 09 Jul 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 08 Jul 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Jul 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 03 Jul 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 02 Jul 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 01 Jul 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 28 Jun 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 27 Jun 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 26 Jun 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 25 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 24 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 21 Jun 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 20 Jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 17 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 14 Jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 13 Jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 10 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 07 Jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 06 Jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 05 Jun 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 04 Jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 03 Jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 31 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 29 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 28 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 24 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 22 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 20 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 17 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 16 May 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 15 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 14 May 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 13 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 10 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 09 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 08 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 07 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 06 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 03 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 02 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 01 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 30 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 29 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 26 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 25 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 24 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 23 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 22 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 19 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 18 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 17 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 16 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 15 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 12 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 11 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 10 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 09 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 08 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 04 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 03 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 02 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 01 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 28 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 27 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 26 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 25 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 22 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 21 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 20 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 19 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 18 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 15 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 13 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 12 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 11 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 08 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 07 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 06 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 05 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| *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.