Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,332.76 +9.38 (+0.28%) Nikkei
38,110.73 +56.63 (+0.15%) Hang Seng
18,479.48 +249.28 (+1.37%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,487.31 +427.80 (+0.63%) CMC Crypto 200
1,435.34 -20.53 (-1.41%)
Impax Global Environmental Markets Fund (PGINX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 29 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 28 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 21 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 20 May 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 17 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 16 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 15 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 14 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 13 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 10 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 09 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 08 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 07 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 06 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 03 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 02 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 01 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 30 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 29 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 26 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 25 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 24 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 23 Apr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 22 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 19 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 18 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 17 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 16 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 15 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 12 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 11 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 10 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 09 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 08 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 05 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 04 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 03 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 02 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 01 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 28 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 27 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 26 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 25 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 22 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 21 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 20 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 15 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 14 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 13 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 11 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 08 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 07 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 06 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 04 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 01 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 29 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 28 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 27 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 26 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 23 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 22 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 21 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 20 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 16 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 15 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 14 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 13 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 12 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 09 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 07 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 06 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 05 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 02 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 01 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 31 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 30 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 29 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 26 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 25 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 24 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 23 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 22 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 19 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 17 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 16 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 11 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 10 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 08 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| *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.