Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,952.60 +732.20 (+1.22%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Invesco Main Street All Cap R6 (IOAPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 27 Jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 26 Jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 25 Jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 24 Jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 21 Jun 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 20 Jun 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 18 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 17 Jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 14 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 13 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 12 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 11 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 10 Jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 07 Jun 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 06 Jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 05 Jun 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 04 Jun 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 03 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 31 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 30 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 29 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 28 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 24 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 23 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 21 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 20 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 17 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 16 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 15 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 14 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 13 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 10 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 09 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 08 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 06 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 03 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 02 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 01 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 30 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 29 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 26 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 25 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 24 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 22 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 19 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 17 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 16 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 15 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 12 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 11 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 10 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 08 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 05 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 04 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 03 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 02 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 01 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 28 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 27 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 25 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 22 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 20 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 19 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 18 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 15 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 14 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 13 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 12 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 11 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 07 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 06 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 05 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 04 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 01 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 29 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 28 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 27 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 23 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 22 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 21 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 20 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 16 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 15 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 14 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 13 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 12 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 09 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 08 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 07 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| *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.