Singapore markets close in 17 minutes
Straits Times Index
3,407.12 +39.22 (+1.16%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,978.57 +209.43 (+1.18%) FTSE 100
8,149.74 +28.54 (+0.35%) Bitcoin USD
60,710.00 -1,865.45 (-2.98%) CMC Crypto 200
1,310.14 -24.77 (-1.86%)
Invesco Technology C (ITHCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 01 Jul 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 28 Jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 27 Jun 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 26 Jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 25 Jun 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 24 Jun 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 21 Jun 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 20 Jun 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 18 Jun 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 17 Jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 14 Jun 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 13 Jun 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 12 Jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 11 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 10 Jun 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 07 Jun 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 06 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 Jun 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 04 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 03 Jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 31 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 30 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 29 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 28 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 24 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 23 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 22 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 21 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 20 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 17 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 16 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 15 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 14 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 13 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 10 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 09 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 08 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 07 May 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 06 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 03 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 02 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 01 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 30 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 29 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 26 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 25 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 24 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 23 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 22 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 19 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 18 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 17 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 16 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 12 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 11 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 10 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 09 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 04 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 03 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 02 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 01 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 28 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 27 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 26 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 25 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 22 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 21 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 20 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 19 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 18 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 15 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 14 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 13 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 12 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 11 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 08 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 06 Mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 05 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 04 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 01 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 29 Feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 28 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 27 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 26 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 23 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 22 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 21 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 20 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 16 Feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 15 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 14 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 13 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 12 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 09 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 08 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| *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.