Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,079.64 -120.61 (-0.18%) CMC Crypto 200
1,372.00 -45.87 (-3.24%)
Invesco AI and Next Gen Software ETF (IGPT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 47.30 | 47.63 | 47.18 | 47.52 | 47.52 | 106,700 |
| 13 Jun 2024 | 47.29 | 47.33 | 46.83 | 47.09 | 47.09 | 77,600 |
| 12 Jun 2024 | 47.00 | 47.38 | 46.82 | 47.10 | 47.10 | 141,700 |
| 11 Jun 2024 | 46.30 | 46.37 | 45.80 | 46.33 | 46.33 | 78,900 |
| 10 Jun 2024 | 46.00 | 46.44 | 45.61 | 46.21 | 46.21 | 201,400 |
| 07 Jun 2024 | 46.28 | 46.48 | 45.90 | 46.11 | 46.11 | 67,600 |
| 06 Jun 2024 | 46.51 | 46.57 | 46.00 | 46.17 | 46.17 | 143,500 |
| 05 Jun 2024 | 45.69 | 46.43 | 45.53 | 46.43 | 46.43 | 121,800 |
| 04 Jun 2024 | 45.25 | 45.38 | 44.86 | 45.22 | 45.22 | 38,300 |
| 03 Jun 2024 | 45.52 | 45.52 | 44.65 | 45.15 | 45.15 | 146,600 |
| 31 May 2024 | 45.26 | 45.26 | 44.01 | 44.88 | 44.88 | 40,700 |
| 30 May 2024 | 45.70 | 47.70 | 44.99 | 45.19 | 45.19 | 84,900 |
| 29 May 2024 | 45.96 | 46.10 | 45.71 | 45.77 | 45.77 | 98,500 |
| 28 May 2024 | 46.24 | 46.47 | 45.91 | 46.39 | 46.39 | 84,900 |
| 24 May 2024 | 45.40 | 45.98 | 45.30 | 45.86 | 45.86 | 70,800 |
| 23 May 2024 | 46.01 | 46.20 | 44.93 | 45.19 | 45.19 | 62,900 |
| 22 May 2024 | 45.53 | 45.53 | 45.03 | 45.21 | 45.21 | 40,500 |
| 21 May 2024 | 45.11 | 45.34 | 45.00 | 45.31 | 45.31 | 52,400 |
| 20 May 2024 | 45.07 | 45.53 | 45.07 | 45.40 | 45.40 | 60,000 |
| 17 May 2024 | 45.26 | 45.26 | 44.78 | 44.98 | 44.98 | 67,400 |
| 16 May 2024 | 45.16 | 45.47 | 45.06 | 45.06 | 45.06 | 35,600 |
| 15 May 2024 | 44.34 | 45.17 | 44.33 | 45.16 | 45.16 | 41,700 |
| 14 May 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 44.00 | 38,500 |
| 13 May 2024 | 43.67 | 43.69 | 43.48 | 43.68 | 43.68 | 98,800 |
| 10 May 2024 | 43.66 | 43.88 | 43.33 | 43.45 | 43.45 | 49,700 |
| 09 May 2024 | 43.54 | 43.71 | 43.28 | 43.47 | 43.47 | 29,100 |
| 08 May 2024 | 43.32 | 43.60 | 43.25 | 43.29 | 43.29 | 63,400 |
| 07 May 2024 | 43.78 | 44.06 | 43.63 | 43.74 | 43.74 | 77,400 |
| 06 May 2024 | 43.24 | 43.76 | 43.24 | 43.69 | 43.69 | 51,100 |
| 03 May 2024 | 42.90 | 43.08 | 42.66 | 43.02 | 43.02 | 30,800 |
| 02 May 2024 | 42.08 | 42.40 | 41.50 | 42.32 | 42.32 | 27,100 |
| 01 May 2024 | 41.61 | 42.45 | 41.35 | 41.57 | 41.57 | 38,300 |
| 30 Apr 2024 | 42.55 | 42.78 | 41.97 | 42.02 | 42.02 | 290,500 |
| 29 Apr 2024 | 42.97 | 43.01 | 42.50 | 42.78 | 42.78 | 35,600 |
| 26 Apr 2024 | 42.49 | 43.04 | 42.27 | 42.97 | 42.97 | 46,900 |
| 25 Apr 2024 | 41.08 | 42.10 | 40.85 | 41.92 | 41.92 | 33,600 |
| 24 Apr 2024 | 42.62 | 42.82 | 42.03 | 42.30 | 42.30 | 25,600 |
| 23 Apr 2024 | 41.75 | 42.38 | 41.75 | 42.23 | 42.23 | 39,000 |
| 22 Apr 2024 | 41.23 | 41.82 | 40.90 | 41.38 | 41.38 | 40,300 |
| 19 Apr 2024 | 42.03 | 42.13 | 40.76 | 40.87 | 40.87 | 52,500 |
| 18 Apr 2024 | 42.64 | 42.90 | 42.16 | 42.30 | 42.30 | 32,900 |
| 17 Apr 2024 | 43.40 | 43.40 | 42.35 | 42.60 | 42.60 | 52,600 |
| 16 Apr 2024 | 42.98 | 43.37 | 42.69 | 43.18 | 43.18 | 100,100 |
| 15 Apr 2024 | 44.17 | 44.23 | 42.90 | 43.08 | 43.08 | 48,100 |
| 12 Apr 2024 | 44.32 | 44.32 | 43.59 | 43.87 | 43.87 | 42,800 |
| 11 Apr 2024 | 44.33 | 44.92 | 44.19 | 44.92 | 44.92 | 52,100 |
| 10 Apr 2024 | 44.00 | 44.22 | 43.81 | 44.19 | 44.19 | 43,600 |
| 09 Apr 2024 | 44.90 | 44.90 | 44.03 | 44.56 | 44.56 | 75,700 |
| 08 Apr 2024 | 44.74 | 44.88 | 44.39 | 44.64 | 44.64 | 41,100 |
| 05 Apr 2024 | 44.42 | 44.80 | 44.02 | 44.50 | 44.50 | 71,400 |
| 04 Apr 2024 | 45.65 | 45.70 | 44.12 | 44.28 | 44.28 | 92,500 |
| 03 Apr 2024 | 44.68 | 45.37 | 44.68 | 45.13 | 45.13 | 57,000 |
| 02 Apr 2024 | 45.10 | 45.13 | 44.54 | 45.07 | 45.07 | 60,300 |
| 01 Apr 2024 | 45.52 | 45.98 | 45.35 | 45.71 | 45.71 | 80,800 |
| 28 Mar 2024 | 45.12 | 45.46 | 45.08 | 45.24 | 45.24 | 130,100 |
| 27 Mar 2024 | 45.67 | 45.67 | 44.86 | 45.29 | 45.29 | 56,100 |
| 26 Mar 2024 | 45.50 | 45.72 | 45.07 | 45.32 | 45.32 | 71,900 |
| 25 Mar 2024 | 44.77 | 45.42 | 44.70 | 45.20 | 45.20 | 57,800 |
| 22 Mar 2024 | 45.00 | 45.24 | 44.82 | 45.14 | 45.14 | 74,300 |
| 21 Mar 2024 | 45.49 | 45.49 | 45.02 | 45.07 | 45.07 | 74,600 |
| 20 Mar 2024 | 44.38 | 44.63 | 43.86 | 44.59 | 44.59 | 55,800 |
| 19 Mar 2024 | 44.21 | 44.21 | 43.45 | 44.18 | 44.18 | 67,700 |
| 18 Mar 2024 | 44.78 | 45.22 | 44.22 | 44.42 | 44.42 | 68,500 |
| 15 Mar 2024 | 44.10 | 44.28 | 43.68 | 43.94 | 43.94 | 58,500 |
| 14 Mar 2024 | 45.03 | 45.06 | 44.11 | 44.41 | 44.41 | 63,300 |
| 13 Mar 2024 | 45.54 | 45.54 | 44.99 | 45.03 | 45.03 | 65,300 |
| 12 Mar 2024 | 45.20 | 45.85 | 44.64 | 45.85 | 45.85 | 78,700 |
| 11 Mar 2024 | 45.20 | 45.20 | 44.28 | 44.69 | 44.69 | 92,500 |
| 08 Mar 2024 | 46.62 | 47.03 | 45.15 | 45.40 | 45.40 | 89,200 |
| 07 Mar 2024 | 48.88 | 48.88 | 45.48 | 46.27 | 46.27 | 135,400 |
| 06 Mar 2024 | 46.34 | 46.34 | 45.00 | 45.28 | 45.28 | 98,500 |
| 05 Mar 2024 | 45.65 | 45.65 | 44.23 | 44.67 | 44.67 | 92,900 |
| 04 Mar 2024 | 47.25 | 47.25 | 45.11 | 45.49 | 45.49 | 130,400 |
| 01 Mar 2024 | 44.14 | 45.06 | 44.14 | 45.06 | 45.06 | 83,200 |
| 29 Feb 2024 | 43.37 | 43.90 | 43.28 | 43.87 | 43.87 | 63,900 |
| 28 Feb 2024 | 43.22 | 43.32 | 43.00 | 43.19 | 43.19 | 62,300 |
| 27 Feb 2024 | 43.81 | 43.82 | 43.25 | 43.53 | 43.53 | 68,500 |
| 26 Feb 2024 | 43.85 | 43.88 | 43.30 | 43.62 | 43.62 | 81,300 |
| 23 Feb 2024 | 43.88 | 44.06 | 43.03 | 43.39 | 43.39 | 93,400 |
| 22 Feb 2024 | 43.09 | 43.61 | 42.85 | 43.52 | 43.52 | 77,000 |
| 21 Feb 2024 | 41.32 | 41.55 | 41.05 | 41.42 | 41.42 | 52,800 |
| 20 Feb 2024 | 42.73 | 42.73 | 41.28 | 41.97 | 41.97 | 149,000 |
| 16 Feb 2024 | 43.23 | 43.28 | 42.21 | 42.56 | 42.56 | 88,700 |
| 15 Feb 2024 | 45.00 | 45.00 | 42.90 | 43.22 | 43.22 | 62,000 |
| 14 Feb 2024 | 42.85 | 43.06 | 42.37 | 43.06 | 43.06 | 53,500 |
| 13 Feb 2024 | 42.69 | 42.69 | 41.70 | 42.19 | 42.19 | 43,300 |
| 12 Feb 2024 | 43.14 | 43.54 | 42.75 | 42.93 | 42.93 | 90,200 |
| 09 Feb 2024 | 42.78 | 43.10 | 42.48 | 43.03 | 43.03 | 57,600 |
| 08 Feb 2024 | 42.49 | 42.59 | 42.27 | 42.47 | 42.47 | 40,900 |
| 07 Feb 2024 | 42.09 | 42.40 | 41.79 | 42.40 | 42.40 | 55,200 |
| 06 Feb 2024 | 42.30 | 42.30 | 41.19 | 41.57 | 41.57 | 45,900 |
| 05 Feb 2024 | 42.24 | 42.24 | 41.62 | 41.95 | 41.95 | 56,700 |
| 02 Feb 2024 | 41.41 | 42.10 | 41.32 | 42.06 | 42.06 | 79,500 |
| 01 Feb 2024 | 40.95 | 40.95 | 40.38 | 40.79 | 40.79 | 19,000 |
| 31 Jan 2024 | 41.25 | 41.25 | 40.27 | 40.44 | 40.44 | 38,000 |
| 30 Jan 2024 | 41.50 | 41.62 | 41.11 | 41.26 | 41.26 | 32,000 |
| 29 Jan 2024 | 41.26 | 41.60 | 41.07 | 41.47 | 41.47 | 37,200 |
| 26 Jan 2024 | 40.98 | 41.34 | 40.83 | 41.03 | 41.03 | 101,500 |
| 25 Jan 2024 | 43.03 | 43.03 | 41.28 | 41.59 | 41.59 | 35,600 |
| 24 Jan 2024 | 41.28 | 41.76 | 41.12 | 41.14 | 41.14 | 54,500 |
| *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.