Singapore markets close in 6 hours 20 minutes
Straits Times Index
3,337.57 +4.77 (+0.14%) Nikkei
39,660.05 +76.97 (+0.19%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,351.16 +2,506.65 (+4.12%) CMC Crypto 200
1,317.03 +33.20 (+2.59%)
Invesco Main Street R6 (OMSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 27 Jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Jun 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 25 Jun 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 24 Jun 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 21 Jun 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 20 Jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 18 Jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 17 Jun 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 14 Jun 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 13 Jun 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 12 Jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 11 Jun 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 10 Jun 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 07 Jun 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 06 Jun 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 05 Jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 04 Jun 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 03 Jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 31 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 30 May 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 29 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 28 May 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 24 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 23 May 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 22 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 21 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 20 May 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 17 May 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 16 May 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 15 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 14 May 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 13 May 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 10 May 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 09 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 08 May 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 07 May 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 06 May 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 03 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 02 May 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 01 May 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 30 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 29 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 26 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 25 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 24 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 23 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 22 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 19 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 18 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 17 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 15 Apr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 12 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 11 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 10 Apr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 09 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 08 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 05 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 03 Apr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 02 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 01 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 28 Mar 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 27 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 26 Mar 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 25 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 21 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 20 Mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 19 Mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 18 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 15 Mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 14 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 13 Mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 12 Mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 11 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 08 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 07 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 06 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 05 Mar 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 04 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 01 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 29 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 28 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 27 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 26 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 23 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 22 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 21 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 20 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 16 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 15 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 14 Feb 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 13 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 12 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 09 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 08 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 07 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 06 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| *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.