Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,284.14 +0.74 (+0.01%) Dow
38,662.69 +91.66 (+0.24%) Nasdaq
16,829.07 +0.40 (+0.00%) Bitcoin USD
70,595.54 +1,497.35 (+2.17%) CMC Crypto 200
1,475.93 +28.77 (+1.99%)
Invesco Gold & Special Minerals A (OPGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 31 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 30 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 29 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 28 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 24 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 23 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 21 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 20 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 17 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 16 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 15 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 14 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 13 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 10 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 09 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 07 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 06 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 03 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 02 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 01 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 30 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 26 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 25 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 23 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 22 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 19 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 18 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 16 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 15 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 12 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 11 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 10 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 09 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 08 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 05 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 04 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 03 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 02 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 01 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 28 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 27 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 26 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 25 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 22 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 21 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 20 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 19 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 18 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 15 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 14 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 13 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 12 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 11 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 07 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 06 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 05 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 04 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 01 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 29 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 28 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 27 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 26 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 23 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 22 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 21 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 20 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 16 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 15 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 14 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 13 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 12 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 09 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 08 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 07 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 06 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 05 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 02 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 01 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 31 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 30 Jan 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 29 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 26 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 25 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 24 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 22 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 19 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 18 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 16 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 12 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 11 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| *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.