Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,335.81 +3.01 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,213.59 +49.47 (+0.61%) Bitcoin USD
63,297.60 +1,702.64 (+2.76%) CMC Crypto 200
1,313.03 +10.95 (+0.84%)
Principal Real Estate Securities Fund (PIREX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 27 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Jun 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 25 Jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 24 Jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 21 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 20 Jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 18 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 17 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 14 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 13 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 12 Jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 11 Jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 10 Jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 07 Jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 06 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 05 Jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 04 Jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 03 Jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 31 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 30 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 29 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 28 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 24 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 23 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 22 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 21 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 20 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 17 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 15 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 14 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 13 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 10 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 09 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 08 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 07 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 06 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 03 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 01 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 30 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 24 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 22 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 19 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 18 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 16 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 15 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 12 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 11 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 09 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 05 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 04 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 03 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 02 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 01 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 28 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 27 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 26 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 25 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 22 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 21 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 19 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 19 Mar 2024 | 0.156 Dividend | |||||
| 18 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.51 | - |
| 15 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - |
| 14 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
| 13 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | - |
| 12 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.20 | - |
| 11 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.28 | - |
| 08 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.37 | - |
| 07 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.09 | - |
| 06 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.05 | - |
| 05 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.97 | - |
| 04 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.35 | - |
| 01 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.01 | - |
| 29 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.74 | - |
| 28 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.52 | - |
| 27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.34 | - |
| 26 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.28 | - |
| 23 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.56 | - |
| 22 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.61 | - |
| 21 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.63 | - |
| 20 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.38 | - |
| 16 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.46 | - |
| 15 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.69 | - |
| 14 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.17 | - |
| 13 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | - |
| 12 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.41 | - |
| 09 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.47 | - |
| 08 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.43 | - |
| 07 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
| *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.