Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,301.05 +10.35 (+0.31%) Nikkei
38,009.65 -219.46 (-0.57%) Hang Seng
18,877.33 -86.35 (-0.46%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,276.00 +389.08 (+0.64%) CMC Crypto 200
1,269.12 -43.51 (-3.31%)
Invesco Zacks Mid-Cap ETF (CZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 99.60 | 100.17 | 99.60 | 100.17 | 100.17 | 1,100 |
| 09 May 2024 | 99.53 | 99.82 | 99.51 | 99.82 | 99.82 | 1,400 |
| 08 May 2024 | 98.55 | 99.38 | 98.55 | 99.38 | 99.38 | 108,000 |
| 07 May 2024 | 99.20 | 99.27 | 99.20 | 99.22 | 99.22 | 1,800 |
| 06 May 2024 | 98.80 | 98.80 | 98.44 | 98.77 | 98.77 | 3,000 |
| 03 May 2024 | 97.42 | 97.91 | 97.37 | 97.91 | 97.91 | 5,200 |
| 02 May 2024 | 97.34 | 97.34 | 96.73 | 97.09 | 97.09 | 4,900 |
| 01 May 2024 | 96.58 | 97.71 | 96.52 | 96.74 | 96.74 | 3,400 |
| 30 Apr 2024 | 97.21 | 97.21 | 96.68 | 96.68 | 96.68 | 3,100 |
| 29 Apr 2024 | 97.27 | 98.01 | 97.27 | 97.65 | 97.65 | 3,000 |
| 26 Apr 2024 | 96.94 | 97.15 | 96.94 | 97.01 | 97.01 | 2,600 |
| 25 Apr 2024 | 96.30 | 97.07 | 96.30 | 97.02 | 97.02 | 2,000 |
| 24 Apr 2024 | 97.17 | 97.46 | 97.17 | 97.46 | 97.46 | 5,100 |
| 23 Apr 2024 | 96.74 | 97.74 | 96.74 | 97.50 | 97.50 | 2,000 |
| 22 Apr 2024 | 96.46 | 97.03 | 96.46 | 97.03 | 97.03 | 1,900 |
| 19 Apr 2024 | 95.70 | 96.00 | 95.59 | 95.97 | 95.97 | 2,700 |
| 18 Apr 2024 | 95.31 | 95.77 | 95.07 | 95.07 | 95.07 | 1,400 |
| 17 Apr 2024 | 96.06 | 96.06 | 95.12 | 95.45 | 95.45 | 22,400 |
| 16 Apr 2024 | 95.96 | 96.32 | 95.38 | 95.89 | 95.89 | 4,400 |
| 15 Apr 2024 | 97.60 | 97.60 | 96.20 | 96.34 | 96.34 | 1,800 |
| 12 Apr 2024 | 97.71 | 98.19 | 97.07 | 97.08 | 97.08 | 14,900 |
| 11 Apr 2024 | 97.92 | 99.01 | 97.92 | 98.45 | 98.45 | 2,300 |
| 10 Apr 2024 | 98.81 | 99.31 | 98.60 | 98.90 | 98.90 | 1,500 |
| 09 Apr 2024 | 100.67 | 100.67 | 99.73 | 100.10 | 100.10 | 15,200 |
| 08 Apr 2024 | 100.93 | 100.93 | 100.29 | 100.54 | 100.54 | 2,100 |
| 05 Apr 2024 | 99.60 | 100.28 | 99.60 | 100.20 | 100.20 | 2,100 |
| 04 Apr 2024 | 101.36 | 101.36 | 99.52 | 99.66 | 99.66 | 2,900 |
| 03 Apr 2024 | 100.13 | 100.75 | 100.13 | 100.58 | 100.58 | 3,200 |
| 02 Apr 2024 | 100.42 | 100.42 | 100.03 | 100.25 | 100.25 | 2,900 |
| 01 Apr 2024 | 101.65 | 101.65 | 100.06 | 100.93 | 100.93 | 2,500 |
| 28 Mar 2024 | 100.89 | 101.69 | 100.89 | 101.69 | 101.69 | 1,900 |
| 27 Mar 2024 | 99.52 | 101.18 | 99.52 | 101.18 | 101.18 | 2,500 |
| 26 Mar 2024 | 99.88 | 99.88 | 99.65 | 99.65 | 99.65 | 3,200 |
| 25 Mar 2024 | 99.77 | 100.05 | 99.58 | 99.58 | 99.58 | 1,300 |
| 22 Mar 2024 | 100.33 | 100.33 | 99.79 | 99.79 | 99.79 | 1,400 |
| 21 Mar 2024 | 99.52 | 100.43 | 99.52 | 100.26 | 100.26 | 5,700 |
| 20 Mar 2024 | 98.35 | 99.53 | 98.35 | 99.41 | 99.41 | 4,800 |
| 19 Mar 2024 | 98.35 | 98.77 | 98.23 | 98.77 | 98.77 | 2,800 |
| 18 Mar 2024 | 98.25 | 98.49 | 98.04 | 98.05 | 98.05 | 1,500 |
| 15 Mar 2024 | 97.93 | 98.33 | 97.93 | 98.21 | 98.21 | 1,500 |
| 14 Mar 2024 | 98.27 | 98.27 | 97.73 | 98.06 | 98.06 | 3,300 |
| 13 Mar 2024 | 99.25 | 99.26 | 98.92 | 98.96 | 98.96 | 14,400 |
| 12 Mar 2024 | 98.92 | 98.98 | 98.70 | 98.98 | 98.98 | 4,700 |
| 11 Mar 2024 | 98.38 | 98.58 | 98.10 | 98.58 | 98.58 | 2,600 |
| 08 Mar 2024 | 98.92 | 98.92 | 98.42 | 98.47 | 98.47 | 2,100 |
| 07 Mar 2024 | 97.99 | 98.50 | 97.99 | 98.50 | 98.50 | 3,200 |
| 06 Mar 2024 | 97.72 | 98.06 | 97.70 | 97.70 | 97.70 | 2,600 |
| 05 Mar 2024 | 97.47 | 97.81 | 96.85 | 97.19 | 97.19 | 4,300 |
| 04 Mar 2024 | 96.67 | 97.59 | 96.67 | 97.54 | 97.54 | 8,600 |
| 01 Mar 2024 | 96.41 | 96.65 | 95.90 | 96.62 | 96.62 | 9,000 |
| 29 Feb 2024 | 96.29 | 96.51 | 96.25 | 96.51 | 96.51 | 6,900 |
| 28 Feb 2024 | 95.80 | 96.18 | 95.55 | 95.90 | 95.90 | 55,900 |
| 27 Feb 2024 | 95.67 | 96.20 | 95.60 | 95.88 | 95.88 | 16,700 |
| 26 Feb 2024 | 96.22 | 96.45 | 95.64 | 95.69 | 95.69 | 22,600 |
| 23 Feb 2024 | 95.90 | 96.39 | 95.90 | 96.37 | 96.37 | 38,700 |
| 22 Feb 2024 | 95.59 | 96.04 | 95.37 | 96.04 | 96.04 | 65,500 |
| 21 Feb 2024 | 94.56 | 95.40 | 94.40 | 95.34 | 95.34 | 54,000 |
| 20 Feb 2024 | 94.29 | 94.95 | 94.29 | 94.80 | 94.80 | 23,300 |
| 16 Feb 2024 | 94.53 | 95.29 | 94.50 | 94.99 | 94.99 | 16,100 |
| 15 Feb 2024 | 94.45 | 95.29 | 94.15 | 95.12 | 95.12 | 81,100 |
| 14 Feb 2024 | 93.60 | 93.87 | 93.25 | 93.85 | 93.85 | 37,700 |
| 13 Feb 2024 | 93.13 | 93.70 | 92.39 | 92.86 | 92.86 | 34,400 |
| 12 Feb 2024 | 93.41 | 94.48 | 93.41 | 94.38 | 94.38 | 31,100 |
| 09 Feb 2024 | 93.17 | 93.63 | 92.85 | 93.60 | 93.60 | 115,800 |
| 08 Feb 2024 | 92.84 | 93.09 | 92.80 | 93.09 | 93.09 | 35,200 |
| 07 Feb 2024 | 93.12 | 93.56 | 92.83 | 93.19 | 93.19 | 23,700 |
| 06 Feb 2024 | 92.28 | 93.15 | 92.28 | 93.13 | 93.13 | 16,300 |
| 05 Feb 2024 | 92.64 | 92.73 | 92.17 | 92.49 | 92.49 | 10,100 |
| 02 Feb 2024 | 92.64 | 93.64 | 92.64 | 93.45 | 93.45 | 43,000 |
| 01 Feb 2024 | 92.45 | 93.46 | 91.64 | 93.46 | 93.46 | 11,200 |
| 31 Jan 2024 | 93.34 | 93.90 | 92.16 | 92.26 | 92.26 | 7,300 |
| 30 Jan 2024 | 93.11 | 93.43 | 93.11 | 93.22 | 93.22 | 4,900 |
| 29 Jan 2024 | 92.75 | 92.96 | 92.34 | 92.95 | 92.95 | 51,600 |
| 26 Jan 2024 | 92.65 | 92.82 | 92.59 | 92.68 | 92.68 | 9,300 |
| 25 Jan 2024 | 92.11 | 92.43 | 91.94 | 92.43 | 92.43 | 29,500 |
| 24 Jan 2024 | 92.01 | 92.27 | 91.49 | 91.49 | 91.49 | 2,400 |
| 23 Jan 2024 | 92.41 | 92.41 | 91.95 | 92.20 | 92.20 | 1,300 |
| 22 Jan 2024 | 92.25 | 92.55 | 92.25 | 92.50 | 92.50 | 21,200 |
| 19 Jan 2024 | 91.47 | 92.03 | 91.36 | 91.98 | 91.98 | 1,500 |
| 18 Jan 2024 | 90.88 | 91.30 | 90.68 | 91.30 | 91.30 | 1,900 |
| 17 Jan 2024 | 91.18 | 91.43 | 90.74 | 91.00 | 91.00 | 1,800 |
| 16 Jan 2024 | 92.71 | 92.71 | 91.65 | 91.92 | 91.92 | 3,900 |
| 12 Jan 2024 | 93.06 | 93.06 | 92.37 | 92.59 | 92.59 | 4,500 |
| 11 Jan 2024 | 92.54 | 92.54 | 91.99 | 92.50 | 92.50 | 1,300 |
| 10 Jan 2024 | 92.29 | 92.84 | 92.29 | 92.73 | 92.73 | 4,500 |
| 09 Jan 2024 | 92.28 | 92.77 | 92.28 | 92.52 | 92.52 | 3,200 |
| 08 Jan 2024 | 92.21 | 93.22 | 92.21 | 93.22 | 93.22 | 4,700 |
| 05 Jan 2024 | 92.53 | 92.53 | 92.06 | 92.41 | 92.41 | 5,800 |
| 04 Jan 2024 | 92.39 | 92.92 | 92.21 | 92.21 | 92.21 | 56,000 |
| 03 Jan 2024 | 92.92 | 94.21 | 91.79 | 92.34 | 92.34 | 33,500 |
| 02 Jan 2024 | 93.38 | 94.10 | 93.16 | 93.60 | 93.60 | 6,300 |
| 29 Dec 2023 | 93.82 | 94.04 | 93.68 | 93.81 | 93.81 | 4,700 |
| 28 Dec 2023 | 93.92 | 94.32 | 93.92 | 94.21 | 94.21 | 9,400 |
| 27 Dec 2023 | 93.84 | 94.16 | 93.77 | 93.90 | 93.90 | 2,300 |
| 26 Dec 2023 | 93.41 | 93.95 | 93.29 | 93.75 | 93.75 | 6,900 |
| 22 Dec 2023 | 94.12 | 94.12 | 93.17 | 93.17 | 93.17 | 9,000 |
| 21 Dec 2023 | 93.01 | 93.01 | 91.94 | 92.66 | 92.66 | 17,400 |
| 20 Dec 2023 | 93.01 | 93.31 | 91.69 | 91.70 | 91.70 | 3,900 |
| 19 Dec 2023 | 92.80 | 92.98 | 92.80 | 92.98 | 92.98 | 2,600 |
| 18 Dec 2023 | 92.44 | 92.44 | 91.77 | 92.29 | 92.29 | 1,900 |
| *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.