Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,308.96 +8.96 (+0.27%) Nikkei
38,621.69 -11.33 (-0.03%) Hang Seng
18,054.81 -280.51 (-1.53%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,559.81 -811.82 (-1.24%) CMC Crypto 200
1,351.52 -31.15 (-2.25%)
Invesco Real Estate R6 (IARFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 18 Jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 17 Jun 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 14 Jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 13 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 12 Jun 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 Jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 10 Jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 07 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 06 Jun 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 05 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 04 Jun 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 03 Jun 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 31 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 30 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 29 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 28 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 24 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 23 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 22 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 21 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 20 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 17 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 16 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 15 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 14 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 13 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 10 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 09 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 08 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 07 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 02 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 30 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 29 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 26 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 25 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 24 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 22 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 19 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 18 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 17 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 16 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 15 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 12 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 11 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 09 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 08 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 05 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 04 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 03 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 28 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 27 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 25 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 21 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 20 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 19 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 18 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 15 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 14 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 13 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 11 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 07 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 06 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 04 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 29 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 28 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 27 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 23 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 16 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 15 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 14 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 09 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 08 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 06 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 02 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 01 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 31 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 30 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 29 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| *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.