Singapore markets close in 28 minutes
Straits Times Index
3,408.53 +40.63 (+1.21%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,978.57 +209.43 (+1.18%) FTSE 100
8,147.14 +25.94 (+0.32%) Bitcoin USD
60,855.60 -1,738.80 (-2.78%) CMC Crypto 200
1,308.34 -26.58 (-1.99%)
Invesco Technology R5 (FTPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
| 01 Jul 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| 28 Jun 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| 27 Jun 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 26 Jun 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 25 Jun 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| 24 Jun 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| 21 Jun 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 20 Jun 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| 18 Jun 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
| 17 Jun 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
| 14 Jun 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
| 13 Jun 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 12 Jun 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 11 Jun 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 10 Jun 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 07 Jun 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 06 Jun 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 05 Jun 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 04 Jun 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 03 Jun 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 31 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 30 May 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 29 May 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 28 May 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 24 May 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 23 May 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 22 May 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
| 21 May 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 20 May 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 17 May 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 16 May 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 15 May 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 14 May 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 13 May 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 10 May 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 09 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 08 May 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 07 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 06 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 03 May 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 02 May 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 01 May 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 30 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 29 Apr 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 26 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 25 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 24 Apr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 23 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| 22 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 19 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 18 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 17 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 16 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 15 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| 12 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 11 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 10 Apr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 09 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 08 Apr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 05 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 04 Apr 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 03 Apr 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 02 Apr 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 01 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 28 Mar 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 27 Mar 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 26 Mar 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 25 Mar 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 22 Mar 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 21 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 20 Mar 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 19 Mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 18 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 15 Mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 14 Mar 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 13 Mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 12 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 11 Mar 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 08 Mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 07 Mar 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 06 Mar 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 05 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 04 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 01 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 29 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 28 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 27 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 26 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 23 Feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 22 Feb 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 21 Feb 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 20 Feb 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 16 Feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 15 Feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 14 Feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 13 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 12 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 09 Feb 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 08 Feb 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| *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.