Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,310.05 -12.03 (-0.36%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,233.43 -133.52 (-0.73%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,607.34 -1,954.46 (-2.81%) CMC Crypto 200
1,407.26 -34.38 (-2.38%)
Invesco Real Estate R (IARRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 07 Jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 06 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 05 Jun 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 31 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 30 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 29 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 28 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 24 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 23 May 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 22 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 21 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 20 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 17 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 16 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 15 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 14 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 13 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 10 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 09 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 08 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 07 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 06 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 03 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 02 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 01 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 29 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 26 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 25 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 24 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 23 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 22 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 19 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 18 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 15 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 12 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 11 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 10 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 09 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 08 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 04 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 03 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 02 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 01 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 28 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 27 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 26 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 25 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 22 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 21 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 20 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 19 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 18 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 15 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 14 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 13 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 11 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 07 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 06 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 05 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 04 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 01 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 29 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 28 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 27 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 26 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 22 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 21 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 20 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 16 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 15 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 14 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 13 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 12 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 09 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 08 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 07 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 06 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 05 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 02 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 31 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 30 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 26 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 25 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 24 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 23 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 22 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 19 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 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.