Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,336.09 +3.29 (+0.10%) Nikkei
39,665.03 +81.95 (+0.21%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,322.84 +2,562.08 (+4.22%) CMC Crypto 200
1,317.44 +33.61 (+2.62%)
Invesco Charter R (CHRRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 27 Jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 26 Jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 25 Jun 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 24 Jun 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 21 Jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 20 Jun 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 18 Jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 17 Jun 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 14 Jun 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 13 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 12 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 Jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 10 Jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 07 Jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 06 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 05 Jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 04 Jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 03 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 31 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 30 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 29 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 28 May 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 24 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 23 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 21 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 20 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 17 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 16 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 15 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 14 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 13 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 10 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 09 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 08 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 07 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 06 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 03 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 02 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 30 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 29 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 26 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 25 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 23 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 22 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 19 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 18 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 17 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 16 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 15 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 12 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 11 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 10 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 09 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 08 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 05 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 04 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 03 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 02 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 01 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 28 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 27 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 26 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 25 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 21 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 20 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 19 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 18 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 15 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 14 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 07 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 29 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 28 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 27 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 26 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 23 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 22 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 21 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 20 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 16 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 15 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 14 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 13 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 09 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 08 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| *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.