Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,146.75 +2.62 (+0.03%) Bitcoin USD
57,628.36 -4,102.51 (-6.65%) CMC Crypto 200
1,240.42 -98.64 (-7.37%)
Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.66 | 20.66 | 20.41 | 20.41 | 20.41 | 23,200 |
| 29 Apr 2024 | 20.36 | 20.69 | 20.36 | 20.65 | 20.65 | 15,200 |
| 26 Apr 2024 | 20.36 | 20.40 | 20.33 | 20.36 | 20.36 | 20,900 |
| 25 Apr 2024 | 19.98 | 20.11 | 19.92 | 20.11 | 20.11 | 18,600 |
| 24 Apr 2024 | 19.96 | 20.04 | 19.93 | 19.99 | 19.99 | 42,600 |
| 23 Apr 2024 | 19.92 | 20.08 | 19.90 | 20.03 | 20.03 | 26,500 |
| 22 Apr 2024 | 19.96 | 20.04 | 19.84 | 20.02 | 20.02 | 12,800 |
| 19 Apr 2024 | 19.97 | 20.12 | 19.97 | 20.10 | 20.10 | 19,100 |
| 18 Apr 2024 | 20.08 | 20.12 | 20.00 | 20.06 | 20.06 | 15,200 |
| 17 Apr 2024 | 20.02 | 20.12 | 19.98 | 20.01 | 20.01 | 11,300 |
| 16 Apr 2024 | 19.92 | 19.98 | 19.85 | 19.93 | 19.93 | 29,900 |
| 15 Apr 2024 | 20.38 | 20.38 | 20.22 | 20.26 | 20.26 | 11,300 |
| 12 Apr 2024 | 20.50 | 20.50 | 20.31 | 20.34 | 20.34 | 9,100 |
| 11 Apr 2024 | 20.84 | 20.84 | 20.67 | 20.76 | 20.76 | 14,800 |
| 10 Apr 2024 | 20.70 | 20.75 | 20.59 | 20.65 | 20.65 | 71,900 |
| 09 Apr 2024 | 20.91 | 20.94 | 20.85 | 20.90 | 20.90 | 10,000 |
| 08 Apr 2024 | 20.46 | 20.77 | 20.46 | 20.66 | 20.66 | 79,100 |
| 05 Apr 2024 | 20.45 | 20.47 | 20.36 | 20.43 | 20.43 | 16,200 |
| 04 Apr 2024 | 20.49 | 20.70 | 20.40 | 20.42 | 20.42 | 49,800 |
| 03 Apr 2024 | 20.17 | 20.41 | 20.17 | 20.37 | 20.37 | 28,500 |
| 02 Apr 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 20.33 | 14,100 |
| 01 Apr 2024 | 20.09 | 20.20 | 20.06 | 20.07 | 20.07 | 28,600 |
| 28 Mar 2024 | 19.93 | 20.14 | 19.93 | 20.08 | 20.08 | 15,000 |
| 27 Mar 2024 | 19.79 | 19.98 | 19.79 | 19.93 | 19.93 | 28,400 |
| 26 Mar 2024 | 19.93 | 19.93 | 19.83 | 19.83 | 19.83 | 87,600 |
| 25 Mar 2024 | 20.09 | 20.09 | 19.99 | 19.99 | 19.99 | 7,400 |
| 22 Mar 2024 | 20.13 | 20.13 | 20.00 | 20.02 | 20.02 | 12,400 |
| 21 Mar 2024 | 20.21 | 20.33 | 20.19 | 20.19 | 20.19 | 19,000 |
| 21 Mar 2024 | 0.027 Dividend | |||||
| 20 Mar 2024 | 20.07 | 20.27 | 20.00 | 20.27 | 20.24 | 11,500 |
| 19 Mar 2024 | 20.06 | 20.15 | 19.96 | 20.03 | 20.01 | 22,800 |
| 18 Mar 2024 | 20.10 | 20.10 | 19.97 | 19.99 | 19.96 | 13,800 |
| 15 Mar 2024 | 19.93 | 20.14 | 19.93 | 20.05 | 20.02 | 119,600 |
| 14 Mar 2024 | 20.18 | 20.18 | 19.97 | 20.03 | 20.00 | 6,500 |
| 13 Mar 2024 | 20.15 | 20.18 | 20.12 | 20.15 | 20.12 | 10,400 |
| 12 Mar 2024 | 20.00 | 20.09 | 19.98 | 20.05 | 20.02 | 14,900 |
| 11 Mar 2024 | 19.99 | 19.99 | 19.93 | 19.95 | 19.92 | 9,200 |
| 08 Mar 2024 | 19.93 | 19.94 | 19.82 | 19.83 | 19.80 | 37,100 |
| 07 Mar 2024 | 19.85 | 19.93 | 19.79 | 19.92 | 19.89 | 13,000 |
| 06 Mar 2024 | 19.85 | 19.92 | 19.81 | 19.81 | 19.78 | 18,600 |
| 05 Mar 2024 | 19.55 | 19.67 | 19.53 | 19.55 | 19.52 | 16,600 |
| 04 Mar 2024 | 19.87 | 19.87 | 19.69 | 19.69 | 19.66 | 11,500 |
| 01 Mar 2024 | 19.68 | 19.86 | 19.68 | 19.79 | 19.76 | 19,900 |
| 29 Feb 2024 | 19.61 | 19.73 | 19.61 | 19.62 | 19.59 | 27,400 |
| 28 Feb 2024 | 19.87 | 19.87 | 19.59 | 19.64 | 19.61 | 21,400 |
| 27 Feb 2024 | 19.96 | 19.96 | 19.87 | 19.93 | 19.90 | 15,600 |
| 26 Feb 2024 | 19.82 | 19.87 | 19.80 | 19.82 | 19.79 | 12,000 |
| 23 Feb 2024 | 19.79 | 19.89 | 19.79 | 19.82 | 19.79 | 21,500 |
| 22 Feb 2024 | 20.02 | 20.02 | 19.87 | 19.94 | 19.91 | 25,300 |
| 21 Feb 2024 | 19.68 | 19.84 | 19.68 | 19.76 | 19.73 | 34,900 |
| 20 Feb 2024 | 19.71 | 19.81 | 19.71 | 19.80 | 19.77 | 17,900 |
| 16 Feb 2024 | 19.71 | 19.73 | 19.59 | 19.73 | 19.70 | 20,600 |
| 15 Feb 2024 | 19.52 | 19.63 | 19.47 | 19.55 | 19.52 | 26,000 |
| 14 Feb 2024 | 19.30 | 19.46 | 19.30 | 19.43 | 19.40 | 11,000 |
| 13 Feb 2024 | 19.51 | 19.53 | 19.24 | 19.30 | 19.27 | 19,000 |
| 12 Feb 2024 | 19.53 | 19.80 | 19.53 | 19.74 | 19.71 | 16,900 |
| 09 Feb 2024 | 19.49 | 19.53 | 19.43 | 19.50 | 19.47 | 14,700 |
| 08 Feb 2024 | 19.70 | 19.70 | 19.47 | 19.50 | 19.47 | 42,200 |
| 07 Feb 2024 | 19.67 | 19.71 | 19.58 | 19.63 | 19.60 | 34,700 |
| 06 Feb 2024 | 19.63 | 19.78 | 19.60 | 19.78 | 19.75 | 43,600 |
| 05 Feb 2024 | 19.29 | 19.40 | 19.23 | 19.36 | 19.33 | 100,900 |
| 02 Feb 2024 | 19.55 | 19.55 | 19.35 | 19.36 | 19.33 | 17,600 |
| 01 Feb 2024 | 19.42 | 19.61 | 19.42 | 19.61 | 19.58 | 8,400 |
| 31 Jan 2024 | 19.52 | 19.53 | 19.37 | 19.39 | 19.36 | 11,200 |
| 30 Jan 2024 | 19.43 | 19.51 | 19.42 | 19.51 | 19.48 | 17,700 |
| 29 Jan 2024 | 19.61 | 19.65 | 19.44 | 19.60 | 19.57 | 79,400 |
| 26 Jan 2024 | 19.52 | 19.66 | 19.52 | 19.66 | 19.63 | 26,300 |
| 25 Jan 2024 | 19.67 | 19.67 | 19.50 | 19.58 | 19.55 | 30,600 |
| 24 Jan 2024 | 19.41 | 19.54 | 19.41 | 19.47 | 19.44 | 60,600 |
| 23 Jan 2024 | 19.09 | 19.13 | 18.99 | 19.11 | 19.08 | 254,500 |
| 22 Jan 2024 | 18.98 | 18.98 | 18.81 | 18.93 | 18.90 | 52,200 |
| 19 Jan 2024 | 19.11 | 19.23 | 18.94 | 19.11 | 19.09 | 39,200 |
| 18 Jan 2024 | 19.08 | 19.08 | 18.95 | 18.97 | 18.94 | 21,300 |
| 17 Jan 2024 | 19.02 | 19.05 | 18.96 | 19.04 | 19.01 | 27,700 |
| 16 Jan 2024 | 19.59 | 19.59 | 19.30 | 19.33 | 19.30 | 33,800 |
| 12 Jan 2024 | 19.71 | 19.84 | 19.70 | 19.70 | 19.67 | 18,500 |
| 11 Jan 2024 | 19.71 | 19.73 | 19.51 | 19.65 | 19.62 | 52,800 |
| 10 Jan 2024 | 19.58 | 19.58 | 19.50 | 19.53 | 19.50 | 15,900 |
| 09 Jan 2024 | 19.51 | 19.61 | 19.51 | 19.54 | 19.51 | 56,600 |
| 08 Jan 2024 | 19.75 | 19.86 | 19.66 | 19.85 | 19.82 | 31,900 |
| 05 Jan 2024 | 19.81 | 19.98 | 19.80 | 19.88 | 19.85 | 51,500 |
| 04 Jan 2024 | 19.86 | 19.89 | 19.79 | 19.81 | 19.78 | 264,200 |
| 03 Jan 2024 | 19.84 | 19.92 | 19.80 | 19.89 | 19.86 | 64,300 |
| 02 Jan 2024 | 20.11 | 20.11 | 19.88 | 19.98 | 19.95 | 45,100 |
| 29 Dec 2023 | 20.50 | 20.50 | 20.11 | 20.17 | 20.14 | 44,500 |
| 28 Dec 2023 | 20.08 | 20.17 | 20.04 | 20.04 | 20.01 | 31,300 |
| 27 Dec 2023 | 19.96 | 20.03 | 19.96 | 20.01 | 19.99 | 10,000 |
| 27 Dec 2023 | 0.184 Dividend | |||||
| 26 Dec 2023 | 20.04 | 20.14 | 20.00 | 20.03 | 19.82 | 46,000 |
| 22 Dec 2023 | 19.88 | 19.94 | 19.88 | 19.92 | 19.71 | 22,000 |
| 21 Dec 2023 | 19.83 | 19.90 | 19.75 | 19.89 | 19.68 | 19,400 |
| 20 Dec 2023 | 19.75 | 19.75 | 19.43 | 19.46 | 19.25 | 45,100 |
| 19 Dec 2023 | 19.51 | 19.70 | 19.51 | 19.66 | 19.45 | 22,300 |
| 18 Dec 2023 | 19.41 | 19.52 | 19.40 | 19.48 | 19.28 | 96,600 |
| 15 Dec 2023 | 19.62 | 19.62 | 19.40 | 19.45 | 19.24 | 118,300 |
| 14 Dec 2023 | 19.29 | 19.65 | 19.29 | 19.58 | 19.37 | 24,900 |
| 13 Dec 2023 | 18.97 | 19.19 | 18.76 | 19.19 | 18.99 | 42,700 |
| 12 Dec 2023 | 18.84 | 18.98 | 18.83 | 18.98 | 18.78 | 17,800 |
| 11 Dec 2023 | 18.93 | 19.02 | 18.92 | 19.00 | 18.81 | 10,800 |
| 08 Dec 2023 | 18.97 | 19.05 | 18.93 | 18.99 | 18.79 | 9,300 |
| *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.