Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,495.45 -210.59 (-0.30%) CMC Crypto 200
1,443.70 -2.97 (-0.21%)
Invesco Charter S (CHRSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:39PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 06 Jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 05 Jun 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 04 Jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 03 Jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 31 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 30 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 29 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 28 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 24 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 23 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 22 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 21 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 20 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 17 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 16 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 14 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 13 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 10 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 09 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 06 May 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 03 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 01 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 30 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 29 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 26 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 25 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 24 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 23 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 22 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 19 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 18 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 17 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 16 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 15 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 12 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 10 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 09 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 08 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 05 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 04 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 03 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 02 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 01 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 28 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 27 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 26 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 25 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 21 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 20 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 19 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 18 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 14 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 13 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 12 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 11 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 08 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 07 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 06 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 05 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 04 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 29 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 28 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 27 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 23 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 22 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 20 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 15 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 14 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 13 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 09 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 08 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 07 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 06 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 05 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 02 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 01 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 31 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 30 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 29 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 26 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 25 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 24 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 19 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 18 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| *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.