Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,187.20 -54.06 (-0.66%) Bitcoin USD
55,485.48 -1,704.75 (-2.98%) CMC Crypto 200
1,153.28 -55.41 (-4.58%)
iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 39.77 | 39.77 | 39.41 | 39.45 | 39.45 | 369,346 |
| 03 Jul 2024 | 39.38 | 39.57 | 39.36 | 39.50 | 39.50 | 693,600 |
| 02 Jul 2024 | 38.88 | 39.15 | 38.82 | 39.12 | 39.12 | 825,400 |
| 01 Jul 2024 | 39.23 | 39.34 | 38.94 | 39.06 | 39.06 | 673,500 |
| 28 Jun 2024 | 39.03 | 39.18 | 38.88 | 39.05 | 39.05 | 878,400 |
| 27 Jun 2024 | 39.13 | 39.20 | 38.97 | 39.06 | 39.06 | 775,400 |
| 26 Jun 2024 | 39.02 | 39.12 | 38.94 | 39.04 | 39.04 | 2,953,400 |
| 25 Jun 2024 | 39.25 | 39.40 | 39.21 | 39.36 | 39.36 | 756,100 |
| 24 Jun 2024 | 39.27 | 39.46 | 39.22 | 39.25 | 39.25 | 718,300 |
| 21 Jun 2024 | 38.93 | 39.04 | 38.85 | 38.99 | 38.99 | 830,900 |
| 20 Jun 2024 | 39.17 | 39.33 | 39.13 | 39.25 | 39.25 | 1,101,600 |
| 18 Jun 2024 | 39.08 | 39.28 | 39.06 | 39.25 | 39.25 | 1,186,100 |
| 17 Jun 2024 | 38.84 | 39.08 | 38.69 | 39.06 | 39.06 | 1,076,700 |
| 14 Jun 2024 | 38.83 | 38.94 | 38.65 | 38.90 | 38.90 | 1,820,800 |
| 13 Jun 2024 | 39.56 | 39.57 | 39.17 | 39.33 | 39.33 | 733,100 |
| 12 Jun 2024 | 39.96 | 40.08 | 39.74 | 39.81 | 39.81 | 1,277,900 |
| 11 Jun 2024 | 39.25 | 39.35 | 39.06 | 39.27 | 39.27 | 550,600 |
| 11 Jun 2024 | 0.627 Dividend | |||||
| 10 Jun 2024 | 40.01 | 40.30 | 39.94 | 40.26 | 39.63 | 476,000 |
| 07 Jun 2024 | 40.34 | 40.48 | 40.19 | 40.21 | 39.58 | 1,205,100 |
| 06 Jun 2024 | 40.58 | 40.69 | 40.53 | 40.69 | 40.06 | 525,900 |
| 05 Jun 2024 | 40.42 | 40.53 | 40.19 | 40.52 | 39.89 | 697,800 |
| 04 Jun 2024 | 40.04 | 40.13 | 39.90 | 40.09 | 39.47 | 726,000 |
| 03 Jun 2024 | 40.11 | 40.21 | 39.90 | 40.08 | 39.46 | 691,300 |
| 31 May 2024 | 39.90 | 39.99 | 39.63 | 39.96 | 39.34 | 567,800 |
| 30 May 2024 | 39.54 | 39.71 | 39.52 | 39.63 | 39.01 | 583,600 |
| 29 May 2024 | 39.46 | 39.52 | 39.30 | 39.31 | 38.70 | 904,300 |
| 28 May 2024 | 40.14 | 40.14 | 39.81 | 39.95 | 39.33 | 555,000 |
| 24 May 2024 | 39.89 | 40.09 | 39.85 | 40.04 | 39.42 | 503,300 |
| 23 May 2024 | 40.28 | 40.28 | 39.63 | 39.72 | 39.10 | 997,200 |
| 22 May 2024 | 40.00 | 40.00 | 39.72 | 39.84 | 39.22 | 1,024,800 |
| 21 May 2024 | 40.10 | 40.24 | 40.10 | 40.20 | 39.57 | 417,600 |
| 20 May 2024 | 40.25 | 40.40 | 40.25 | 40.28 | 39.65 | 859,500 |
| 17 May 2024 | 40.06 | 40.24 | 40.03 | 40.22 | 39.59 | 517,900 |
| 16 May 2024 | 40.21 | 40.24 | 40.10 | 40.12 | 39.50 | 749,000 |
| 15 May 2024 | 39.93 | 40.17 | 39.81 | 40.16 | 39.53 | 835,900 |
| 14 May 2024 | 39.67 | 39.77 | 39.58 | 39.76 | 39.14 | 505,300 |
| 13 May 2024 | 39.63 | 39.67 | 39.53 | 39.56 | 38.94 | 443,800 |
| 10 May 2024 | 39.71 | 39.73 | 39.58 | 39.63 | 39.01 | 499,200 |
| 09 May 2024 | 39.21 | 39.51 | 39.21 | 39.51 | 38.89 | 634,700 |
| 08 May 2024 | 39.02 | 39.19 | 39.02 | 39.15 | 38.54 | 762,000 |
| 07 May 2024 | 39.17 | 39.24 | 39.07 | 39.13 | 38.52 | 577,700 |
| 06 May 2024 | 38.85 | 39.01 | 38.83 | 38.98 | 38.37 | 1,646,700 |
| 03 May 2024 | 38.75 | 38.79 | 38.44 | 38.68 | 38.08 | 683,000 |
| 02 May 2024 | 38.13 | 38.32 | 37.92 | 38.24 | 37.64 | 907,500 |
| 01 May 2024 | 37.89 | 38.24 | 37.65 | 37.75 | 37.16 | 1,709,700 |
| 30 Apr 2024 | 38.28 | 38.40 | 37.88 | 37.89 | 37.30 | 695,500 |
| 29 Apr 2024 | 38.44 | 38.55 | 38.37 | 38.49 | 37.89 | 575,100 |
| 26 Apr 2024 | 38.25 | 38.47 | 38.25 | 38.39 | 37.79 | 925,700 |
| 25 Apr 2024 | 37.70 | 38.19 | 37.65 | 38.12 | 37.53 | 1,734,100 |
| 24 Apr 2024 | 38.50 | 38.52 | 38.15 | 38.30 | 37.70 | 1,239,800 |
| 23 Apr 2024 | 38.17 | 38.51 | 38.13 | 38.46 | 37.86 | 870,700 |
| 22 Apr 2024 | 37.81 | 38.15 | 37.74 | 38.01 | 37.42 | 1,028,100 |
| 19 Apr 2024 | 37.70 | 37.86 | 37.51 | 37.62 | 37.03 | 2,100,500 |
| 18 Apr 2024 | 37.85 | 37.96 | 37.64 | 37.71 | 37.12 | 1,629,400 |
| 17 Apr 2024 | 38.16 | 38.16 | 37.71 | 37.90 | 37.31 | 3,783,900 |
| 16 Apr 2024 | 37.94 | 38.10 | 37.76 | 37.94 | 37.35 | 1,685,800 |
| 15 Apr 2024 | 38.79 | 38.81 | 38.14 | 38.22 | 37.62 | 1,435,800 |
| 12 Apr 2024 | 38.58 | 38.71 | 38.24 | 38.31 | 37.71 | 1,115,000 |
| 11 Apr 2024 | 39.01 | 39.02 | 38.53 | 38.97 | 38.36 | 1,488,700 |
| 10 Apr 2024 | 38.69 | 38.95 | 38.63 | 38.82 | 38.22 | 2,102,800 |
| 09 Apr 2024 | 39.40 | 39.47 | 39.03 | 39.28 | 38.67 | 2,755,100 |
| 08 Apr 2024 | 39.27 | 39.33 | 39.18 | 39.26 | 38.65 | 1,245,700 |
| 05 Apr 2024 | 38.90 | 39.18 | 38.85 | 39.07 | 38.46 | 1,724,400 |
| 04 Apr 2024 | 39.60 | 39.60 | 38.92 | 38.97 | 38.36 | 933,700 |
| 03 Apr 2024 | 39.08 | 39.45 | 39.08 | 39.37 | 38.76 | 1,286,200 |
| 02 Apr 2024 | 39.17 | 39.23 | 39.09 | 39.23 | 38.62 | 1,396,900 |
| 01 Apr 2024 | 39.62 | 39.78 | 39.51 | 39.58 | 38.96 | 989,900 |
| 28 Mar 2024 | 39.59 | 39.71 | 39.59 | 39.66 | 39.04 | 1,234,600 |
| 27 Mar 2024 | 39.55 | 39.74 | 39.49 | 39.73 | 39.11 | 986,200 |
| 26 Mar 2024 | 39.64 | 39.66 | 39.46 | 39.47 | 38.86 | 1,067,000 |
| 25 Mar 2024 | 39.41 | 39.60 | 39.40 | 39.45 | 38.84 | 757,200 |
| 22 Mar 2024 | 39.60 | 39.62 | 39.48 | 39.52 | 38.90 | 844,300 |
| 21 Mar 2024 | 39.82 | 39.89 | 39.72 | 39.72 | 39.10 | 902,200 |
| 20 Mar 2024 | 39.38 | 39.83 | 39.32 | 39.81 | 39.19 | 1,084,300 |
| 19 Mar 2024 | 39.32 | 39.50 | 39.21 | 39.34 | 38.73 | 912,300 |
| 18 Mar 2024 | 39.46 | 39.50 | 39.31 | 39.32 | 38.71 | 1,306,300 |
| 15 Mar 2024 | 39.51 | 39.55 | 39.31 | 39.43 | 38.82 | 1,474,200 |
| 14 Mar 2024 | 39.84 | 39.84 | 39.37 | 39.54 | 38.92 | 1,079,200 |
| 13 Mar 2024 | 39.83 | 39.89 | 39.76 | 39.82 | 39.20 | 991,700 |
| 12 Mar 2024 | 39.49 | 39.78 | 39.29 | 39.78 | 39.16 | 858,000 |
| 11 Mar 2024 | 39.41 | 39.44 | 39.24 | 39.42 | 38.81 | 1,158,200 |
| 08 Mar 2024 | 39.96 | 39.97 | 39.51 | 39.56 | 38.94 | 1,307,300 |
| 07 Mar 2024 | 39.65 | 39.92 | 39.59 | 39.86 | 39.24 | 993,400 |
| 06 Mar 2024 | 39.22 | 39.38 | 39.12 | 39.25 | 38.64 | 830,400 |
| 05 Mar 2024 | 38.96 | 39.06 | 38.67 | 38.80 | 38.20 | 761,300 |
| 04 Mar 2024 | 38.94 | 39.10 | 38.92 | 39.03 | 38.42 | 1,276,200 |
| 01 Mar 2024 | 38.79 | 39.10 | 38.63 | 39.10 | 38.49 | 3,124,800 |
| 29 Feb 2024 | 38.73 | 38.80 | 38.48 | 38.67 | 38.07 | 749,400 |
| 28 Feb 2024 | 38.57 | 38.63 | 38.49 | 38.56 | 37.96 | 892,300 |
| 27 Feb 2024 | 38.74 | 38.84 | 38.70 | 38.81 | 38.21 | 1,213,600 |
| 26 Feb 2024 | 38.88 | 38.88 | 38.73 | 38.81 | 38.21 | 3,700,600 |
| 23 Feb 2024 | 38.92 | 38.97 | 38.81 | 38.89 | 38.28 | 1,016,300 |
| 22 Feb 2024 | 38.72 | 38.90 | 38.67 | 38.88 | 38.27 | 839,800 |
| 21 Feb 2024 | 38.26 | 38.42 | 38.22 | 38.40 | 37.80 | 795,300 |
| 20 Feb 2024 | 38.46 | 38.48 | 38.22 | 38.32 | 37.72 | 903,700 |
| 16 Feb 2024 | 38.25 | 38.49 | 38.19 | 38.30 | 37.70 | 926,500 |
| 15 Feb 2024 | 37.96 | 38.24 | 37.96 | 38.23 | 37.63 | 1,348,800 |
| 14 Feb 2024 | 37.45 | 37.70 | 37.39 | 37.70 | 37.11 | 1,094,300 |
| 13 Feb 2024 | 37.29 | 37.35 | 36.99 | 37.13 | 36.55 | 974,600 |
| *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.