Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) Nikkei
37,294.69 -785.01 (-2.06%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,562.87 +952.90 (+1.55%) CMC Crypto 200
1,303.30 +417.76 (+46.75%)
Invesco EQV International Equity A (AIIEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 16 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 15 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 12 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 11 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 10 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 09 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 08 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 05 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 04 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 01 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 28 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 27 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 26 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 25 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 22 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 21 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 20 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 19 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 18 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 15 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 14 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 13 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 11 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 08 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 07 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 06 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 04 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 01 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 29 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 28 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 27 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 26 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 23 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 22 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 21 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 20 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 16 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 15 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 14 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 13 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 08 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 07 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 05 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 02 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 01 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 31 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 30 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 29 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 26 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 24 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 23 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 22 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 19 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 18 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 17 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 16 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 12 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 11 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 10 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 09 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 08 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 05 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 04 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 03 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 02 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 29 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 28 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 27 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 26 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 22 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 21 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 20 Dec 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 19 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 18 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 15 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 14 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 13 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 13 Dec 2023 | 0.144 Dividend | |||||
| 13 Dec 2023 | 0.214 Capital gain | |||||
| 12 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.86 | - |
| 11 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.75 | - |
| 08 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.56 | - |
| 07 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.46 | - |
| 06 Dec 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.36 | - |
| 05 Dec 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.36 | - |
| 04 Dec 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.47 | - |
| 01 Dec 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.63 | - |
| 30 Nov 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.50 | - |
| 29 Nov 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.51 | - |
| 28 Nov 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.49 | - |
| *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.