Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,559.02 -85.19 (-0.13%) CMC Crypto 200
1,450.59 -5.28 (-0.36%)
Impax Global Environmental Markets Fund (PGRNX)
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 |
|---|---|---|---|---|---|---|
| 29 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 28 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 24 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 23 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 22 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 21 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 16 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 15 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 14 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 13 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 10 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 09 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 07 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 06 May 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 03 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 02 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 01 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 30 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 29 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 26 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 25 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 24 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 23 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 19 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 18 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 17 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 16 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 15 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 12 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 11 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 10 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 09 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 08 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 05 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 04 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 03 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 02 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 01 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 28 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 27 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 26 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 25 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 22 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 21 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 18 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 15 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 14 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 13 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 12 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 11 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 08 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 07 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 06 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 05 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 04 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 01 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 29 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 28 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 27 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 23 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 22 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 21 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 20 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 16 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 15 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 14 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 13 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 12 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 09 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 08 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 07 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 06 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 05 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 02 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 01 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 31 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 30 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 29 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 25 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 24 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 23 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 19 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 18 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 17 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 16 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 11 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 10 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 09 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 08 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 05 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| *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.