Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
68,114.50 +215.27 (+0.32%) CMC Crypto 200
1,460.44 +4.58 (+0.31%)
Invesco Discovery Mid Cap Growth R5 (DMCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 28 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 24 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 23 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 22 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 21 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 20 May 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 17 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 16 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 15 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 14 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 13 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 10 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 09 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 08 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 07 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 06 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 03 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 02 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 01 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 30 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 29 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 26 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 25 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 24 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 23 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 22 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 19 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 16 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 15 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 12 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 11 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 10 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 09 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 08 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 05 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 04 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 03 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 02 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 01 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 28 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 27 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 26 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 25 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 22 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 21 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 20 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 19 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 18 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 15 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 14 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 13 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 12 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 11 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 08 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 07 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 06 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 05 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 04 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 01 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 29 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 28 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 27 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 23 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 22 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 16 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 14 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 13 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 12 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 09 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 08 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 07 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 06 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 05 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 02 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 01 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 31 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 30 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 29 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 26 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 25 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 24 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 23 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 18 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 17 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 16 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 12 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 11 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 10 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 09 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 08 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 05 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| *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.