Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,910.53 +870.52 (+1.38%) CMC Crypto 200
1,326.94 +49.97 (+3.91%)
Invesco S&P MidCap Quality ETF (EQWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 105.08 | 105.50 | 104.43 | 104.84 | 104.84 | 526,709 |
| 02 May 2024 | 103.37 | 103.77 | 102.14 | 103.65 | 103.65 | 238,549 |
| 01 May 2024 | 102.81 | 104.01 | 101.90 | 102.45 | 102.45 | 405,886 |
| 30 Apr 2024 | 104.40 | 104.47 | 102.72 | 102.77 | 102.77 | 252,766 |
| 29 Apr 2024 | 104.91 | 105.13 | 104.50 | 104.96 | 104.96 | 227,822 |
| 26 Apr 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 104.36 | 332,690 |
| 25 Apr 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 104.25 | 449,039 |
| 24 Apr 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 104.75 | 441,951 |
| 23 Apr 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 104.94 | 363,055 |
| 22 Apr 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 103.54 | 455,905 |
| 19 Apr 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 102.48 | 307,742 |
| 18 Apr 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 102.58 | 403,460 |
| 17 Apr 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 102.86 | 275,760 |
| 16 Apr 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 103.90 | 291,844 |
| 15 Apr 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 104.46 | 238,969 |
| 12 Apr 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 105.90 | 259,651 |
| 11 Apr 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 107.06 | 210,601 |
| 10 Apr 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 107.11 | 625,656 |
| 09 Apr 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 108.96 | 511,133 |
| 08 Apr 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 109.26 | 327,679 |
| 05 Apr 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 109.05 | 414,598 |
| 04 Apr 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 107.87 | 556,640 |
| 03 Apr 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 108.93 | 210,954 |
| 02 Apr 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 108.38 | 981,374 |
| 01 Apr 2024 | 110.29 | 110.29 | 109.21 | 109.60 | 109.60 | 733,807 |
| 28 Mar 2024 | 109.94 | 110.61 | 109.92 | 110.05 | 110.05 | 192,903 |
| 27 Mar 2024 | 109.21 | 109.75 | 108.96 | 109.75 | 109.75 | 303,830 |
| 26 Mar 2024 | 109.20 | 109.32 | 108.51 | 108.66 | 108.66 | 456,831 |
| 25 Mar 2024 | 109.03 | 109.32 | 108.78 | 108.84 | 108.84 | 256,902 |
| 22 Mar 2024 | 109.39 | 109.58 | 108.52 | 108.89 | 108.89 | 217,994 |
| 21 Mar 2024 | 108.58 | 109.50 | 108.41 | 109.33 | 109.33 | 306,955 |
| 20 Mar 2024 | 106.52 | 108.24 | 106.45 | 108.08 | 108.08 | 330,577 |
| 19 Mar 2024 | 105.39 | 106.78 | 105.39 | 106.54 | 106.54 | 226,006 |
| 18 Mar 2024 | 106.65 | 106.77 | 105.66 | 105.73 | 105.73 | 179,701 |
| 18 Mar 2024 | 0.20359 Dividend | |||||
| 15 Mar 2024 | 106.35 | 107.21 | 106.35 | 106.65 | 106.45 | 194,014 |
| 14 Mar 2024 | 108.32 | 108.53 | 106.23 | 107.07 | 106.87 | 238,691 |
| 13 Mar 2024 | 107.20 | 108.42 | 107.20 | 108.17 | 107.96 | 291,315 |
| 12 Mar 2024 | 105.84 | 106.97 | 105.33 | 106.87 | 106.67 | 268,388 |
| 11 Mar 2024 | 105.76 | 105.86 | 104.41 | 105.50 | 105.30 | 207,947 |
| 08 Mar 2024 | 108.14 | 108.52 | 105.91 | 106.41 | 106.21 | 995,826 |
| 07 Mar 2024 | 106.53 | 107.52 | 106.51 | 107.42 | 107.21 | 255,936 |
| 06 Mar 2024 | 106.13 | 106.56 | 105.20 | 105.91 | 105.71 | 314,154 |
| 05 Mar 2024 | 104.81 | 105.14 | 104.00 | 104.85 | 104.65 | 272,614 |
| 04 Mar 2024 | 104.59 | 106.42 | 104.59 | 105.31 | 105.11 | 456,016 |
| 01 Mar 2024 | 102.72 | 103.48 | 102.38 | 103.28 | 103.08 | 426,243 |
| 29 Feb 2024 | 101.59 | 102.53 | 101.43 | 102.25 | 102.05 | 211,563 |
| 28 Feb 2024 | 100.23 | 101.19 | 100.00 | 101.03 | 100.84 | 241,082 |
| 27 Feb 2024 | 101.11 | 101.13 | 100.40 | 100.88 | 100.69 | 288,507 |
| 26 Feb 2024 | 100.59 | 100.95 | 100.36 | 100.75 | 100.56 | 272,083 |
| 23 Feb 2024 | 100.70 | 101.21 | 99.60 | 100.41 | 100.22 | 253,852 |
| 22 Feb 2024 | 99.12 | 101.14 | 98.93 | 100.93 | 100.74 | 386,158 |
| 21 Feb 2024 | 97.50 | 98.05 | 97.05 | 97.78 | 97.59 | 279,301 |
| 20 Feb 2024 | 97.99 | 97.99 | 96.83 | 97.84 | 97.65 | 279,445 |
| 16 Feb 2024 | 100.73 | 101.04 | 98.56 | 98.68 | 98.49 | 358,336 |
| 15 Feb 2024 | 99.08 | 100.56 | 99.08 | 100.54 | 100.35 | 377,054 |
| 14 Feb 2024 | 97.32 | 98.29 | 96.96 | 98.23 | 98.04 | 232,409 |
| 13 Feb 2024 | 95.52 | 97.03 | 95.29 | 96.20 | 96.02 | 329,325 |
| 12 Feb 2024 | 96.90 | 98.27 | 96.90 | 97.80 | 97.61 | 455,741 |
| 09 Feb 2024 | 96.47 | 96.87 | 96.16 | 96.87 | 96.69 | 306,222 |
| 08 Feb 2024 | 95.07 | 96.19 | 94.95 | 96.19 | 96.01 | 260,794 |
| 07 Feb 2024 | 94.36 | 95.23 | 93.93 | 94.97 | 94.79 | 1,233,323 |
| 06 Feb 2024 | 93.20 | 93.82 | 93.00 | 93.82 | 93.64 | 1,498,870 |
| 05 Feb 2024 | 93.23 | 93.23 | 91.87 | 92.95 | 92.77 | 300,040 |
| 02 Feb 2024 | 92.65 | 93.70 | 92.38 | 93.39 | 93.21 | 245,367 |
| 01 Feb 2024 | 92.02 | 93.03 | 91.27 | 93.01 | 92.83 | 267,943 |
| 31 Jan 2024 | 92.46 | 92.87 | 91.21 | 91.32 | 91.15 | 1,098,463 |
| 30 Jan 2024 | 91.93 | 92.34 | 91.45 | 92.13 | 91.95 | 732,858 |
| 29 Jan 2024 | 90.96 | 91.82 | 90.68 | 91.82 | 91.64 | 206,826 |
| 26 Jan 2024 | 91.06 | 91.29 | 90.47 | 90.91 | 90.74 | 204,851 |
| 25 Jan 2024 | 91.07 | 91.11 | 90.18 | 90.76 | 90.59 | 1,104,756 |
| 24 Jan 2024 | 91.39 | 91.39 | 90.04 | 90.20 | 90.03 | 277,677 |
| 23 Jan 2024 | 91.32 | 91.43 | 90.26 | 90.58 | 90.41 | 228,279 |
| 22 Jan 2024 | 90.86 | 91.28 | 90.70 | 91.16 | 90.99 | 179,531 |
| 19 Jan 2024 | 89.39 | 90.16 | 88.86 | 90.11 | 89.94 | 239,916 |
| 18 Jan 2024 | 88.76 | 88.88 | 87.85 | 88.88 | 88.71 | 127,351 |
| 17 Jan 2024 | 87.91 | 88.23 | 87.44 | 88.09 | 87.92 | 310,522 |
| 16 Jan 2024 | 88.49 | 88.99 | 88.00 | 88.55 | 88.38 | 481,264 |
| 12 Jan 2024 | 89.27 | 89.49 | 88.36 | 88.84 | 88.67 | 128,615 |
| 11 Jan 2024 | 88.34 | 88.54 | 87.41 | 88.50 | 88.33 | 339,308 |
| 10 Jan 2024 | 88.22 | 88.38 | 87.66 | 88.30 | 88.13 | 218,648 |
| 09 Jan 2024 | 87.64 | 88.17 | 87.25 | 88.07 | 87.90 | 552,894 |
| 08 Jan 2024 | 86.84 | 88.16 | 86.64 | 88.12 | 87.95 | 157,058 |
| 05 Jan 2024 | 86.41 | 87.31 | 86.38 | 86.74 | 86.57 | 171,261 |
| 04 Jan 2024 | 86.74 | 87.36 | 86.47 | 86.47 | 86.30 | 268,145 |
| 03 Jan 2024 | 87.73 | 87.73 | 86.63 | 86.67 | 86.50 | 416,705 |
| 02 Jan 2024 | 88.24 | 88.81 | 88.00 | 88.51 | 88.34 | 142,733 |
| 29 Dec 2023 | 89.46 | 89.55 | 88.63 | 88.71 | 88.54 | 153,721 |
| 28 Dec 2023 | 89.66 | 89.79 | 89.17 | 89.49 | 89.32 | 211,629 |
| 27 Dec 2023 | 89.85 | 90.08 | 89.57 | 89.63 | 89.46 | 162,138 |
| 26 Dec 2023 | 89.52 | 90.02 | 89.22 | 89.74 | 89.57 | 106,786 |
| 22 Dec 2023 | 89.41 | 89.64 | 88.88 | 89.35 | 89.18 | 1,421,124 |
| 21 Dec 2023 | 88.77 | 89.06 | 88.23 | 88.97 | 88.80 | 308,703 |
| 20 Dec 2023 | 89.14 | 90.27 | 87.94 | 88.00 | 87.83 | 277,847 |
| 19 Dec 2023 | 88.78 | 89.44 | 88.64 | 89.42 | 89.25 | 289,561 |
| 18 Dec 2023 | 88.34 | 88.56 | 87.86 | 88.30 | 88.13 | 233,120 |
| 18 Dec 2023 | 0.16449 Dividend | |||||
| 15 Dec 2023 | 88.97 | 89.03 | 88.04 | 88.15 | 87.82 | 187,051 |
| 14 Dec 2023 | 87.40 | 88.90 | 87.40 | 88.81 | 88.48 | 280,465 |
| 13 Dec 2023 | 84.59 | 86.24 | 83.86 | 86.24 | 85.91 | 259,963 |
| *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.