Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,622.26 +3,276.63 (+4.94%) CMC Crypto 200
1,467.01 +112.60 (+8.31%)
Invesco Equal Weight 0-30 Years Treasury ETF (PLW)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.08269 Dividend | |||||
| 17 May 2024 | 27.56 | 27.61 | 27.51 | 27.52 | 27.44 | 45,884 |
| 16 May 2024 | 27.71 | 27.72 | 27.64 | 27.65 | 27.57 | 34,472 |
| 15 May 2024 | 27.63 | 27.71 | 27.59 | 27.69 | 27.61 | 42,639 |
| 14 May 2024 | 27.39 | 27.43 | 27.34 | 27.42 | 27.34 | 43,976 |
| 13 May 2024 | 27.36 | 27.36 | 27.31 | 27.32 | 27.24 | 35,078 |
| 10 May 2024 | 27.32 | 27.32 | 27.24 | 27.26 | 27.18 | 64,923 |
| 09 May 2024 | 27.24 | 27.41 | 27.23 | 27.38 | 27.30 | 69,211 |
| 08 May 2024 | 27.31 | 27.34 | 27.27 | 27.27 | 27.19 | 54,190 |
| 07 May 2024 | 27.41 | 27.48 | 27.35 | 27.38 | 27.30 | 40,781 |
| 06 May 2024 | 27.24 | 27.31 | 27.19 | 27.27 | 27.19 | 29,767 |
| 03 May 2024 | 27.25 | 27.27 | 26.87 | 27.22 | 27.14 | 128,845 |
| 02 May 2024 | 26.86 | 27.05 | 26.85 | 27.02 | 26.94 | 226,931 |
| 01 May 2024 | 26.90 | 27.02 | 26.84 | 26.91 | 26.83 | 65,391 |
| 30 Apr 2024 | 26.84 | 26.86 | 26.76 | 26.78 | 26.70 | 62,187 |
| 29 Apr 2024 | 26.86 | 26.94 | 26.85 | 26.93 | 26.85 | 75,354 |
| 26 Apr 2024 | 26.80 | 26.86 | 26.77 | 26.78 | 26.70 | 72,683 |
| 25 Apr 2024 | 26.62 | 26.71 | 26.59 | 26.69 | 26.61 | 62,422 |
| 24 Apr 2024 | 26.82 | 26.83 | 26.72 | 26.82 | 26.74 | 36,678 |
| 23 Apr 2024 | 26.88 | 27.03 | 26.84 | 26.94 | 26.86 | 205,616 |
| 22 Apr 2024 | 26.84 | 26.94 | 26.84 | 26.90 | 26.82 | 36,980 |
| 22 Apr 2024 | 0.08265 Dividend | |||||
| 19 Apr 2024 | 27.05 | 27.05 | 26.98 | 27.02 | 26.86 | 30,648 |
| 18 Apr 2024 | 27.03 | 27.03 | 26.90 | 26.96 | 26.80 | 15,986 |
| 17 Apr 2024 | 26.96 | 27.08 | 26.89 | 27.06 | 26.90 | 31,740 |
| 16 Apr 2024 | 26.78 | 26.89 | 26.76 | 26.85 | 26.69 | 56,182 |
| 15 Apr 2024 | 27.04 | 27.04 | 26.89 | 26.97 | 26.81 | 1,332,805 |
| 12 Apr 2024 | 27.29 | 27.36 | 27.25 | 27.25 | 27.09 | 60,988 |
| 11 Apr 2024 | 27.22 | 27.25 | 27.07 | 27.12 | 26.96 | 50,428 |
| 10 Apr 2024 | 27.41 | 27.41 | 27.14 | 27.20 | 27.04 | 61,717 |
| 09 Apr 2024 | 27.57 | 27.67 | 27.57 | 27.66 | 27.49 | 39,725 |
| 08 Apr 2024 | 27.46 | 27.51 | 27.43 | 27.48 | 27.31 | 24,291 |
| 05 Apr 2024 | 27.56 | 27.65 | 27.50 | 27.50 | 27.33 | 273,340 |
| 04 Apr 2024 | 27.74 | 27.77 | 27.61 | 27.76 | 27.59 | 55,109 |
| 03 Apr 2024 | 27.45 | 27.63 | 27.43 | 27.63 | 27.46 | 68,226 |
| 02 Apr 2024 | 27.53 | 27.65 | 27.49 | 27.62 | 27.45 | 49,521 |
| 01 Apr 2024 | 27.94 | 27.94 | 27.70 | 27.71 | 27.54 | 64,194 |
| 28 Mar 2024 | 28.04 | 28.14 | 28.02 | 28.08 | 27.91 | 61,387 |
| 27 Mar 2024 | 27.97 | 28.09 | 27.97 | 28.09 | 27.92 | 93,528 |
| 26 Mar 2024 | 27.85 | 27.95 | 27.83 | 27.92 | 27.75 | 75,283 |
| 25 Mar 2024 | 27.90 | 27.91 | 27.82 | 27.88 | 27.71 | 27,582 |
| 22 Mar 2024 | 28.01 | 28.01 | 27.92 | 27.97 | 27.80 | 43,408 |
| 21 Mar 2024 | 27.81 | 27.86 | 27.71 | 27.78 | 27.61 | 134,775 |
| 20 Mar 2024 | 27.76 | 27.91 | 27.63 | 27.76 | 27.59 | 70,624 |
| 19 Mar 2024 | 27.69 | 27.78 | 27.68 | 27.73 | 27.56 | 129,029 |
| 18 Mar 2024 | 27.69 | 27.72 | 27.61 | 27.65 | 27.48 | 71,500 |
| 18 Mar 2024 | 0.07887 Dividend | |||||
| 15 Mar 2024 | 27.79 | 27.84 | 27.75 | 27.79 | 27.54 | 26,080 |
| 14 Mar 2024 | 27.95 | 27.95 | 27.79 | 27.82 | 27.57 | 3,178,270 |
| 13 Mar 2024 | 28.10 | 28.14 | 28.06 | 28.09 | 27.84 | 24,831 |
| 12 Mar 2024 | 28.22 | 28.23 | 28.14 | 28.18 | 27.93 | 101,278 |
| 11 Mar 2024 | 28.40 | 28.40 | 28.29 | 28.36 | 28.11 | 18,592 |
| 08 Mar 2024 | 28.38 | 28.43 | 28.34 | 28.36 | 28.11 | 206,901 |
| 07 Mar 2024 | 28.43 | 28.43 | 28.30 | 28.37 | 28.12 | 64,249 |
| 06 Mar 2024 | 28.29 | 28.41 | 28.29 | 28.36 | 28.11 | 63,431 |
| 05 Mar 2024 | 28.20 | 28.28 | 28.16 | 28.26 | 28.01 | 26,361 |
| 04 Mar 2024 | 27.91 | 28.01 | 27.91 | 28.00 | 27.75 | 37,603 |
| 01 Mar 2024 | 27.83 | 28.09 | 27.77 | 28.05 | 27.80 | 65,820 |
| 29 Feb 2024 | 27.85 | 27.95 | 27.85 | 27.94 | 27.69 | 25,264 |
| 28 Feb 2024 | 27.72 | 27.83 | 27.72 | 27.81 | 27.56 | 77,002 |
| 27 Feb 2024 | 27.76 | 27.80 | 27.69 | 27.70 | 27.45 | 35,343 |
| 26 Feb 2024 | 27.86 | 27.87 | 27.72 | 27.81 | 27.56 | 46,322 |
| 23 Feb 2024 | 27.69 | 27.89 | 27.67 | 27.87 | 27.62 | 57,866 |
| 22 Feb 2024 | 27.63 | 27.69 | 27.60 | 27.64 | 27.39 | 34,376 |
| 21 Feb 2024 | 27.72 | 27.75 | 27.57 | 27.61 | 27.36 | 666,849 |
| 20 Feb 2024 | 27.70 | 27.78 | 27.69 | 27.73 | 27.48 | 220,000 |
| 20 Feb 2024 | 0.07764 Dividend | |||||
| 16 Feb 2024 | 27.68 | 27.78 | 27.68 | 27.76 | 27.44 | 56,602 |
| 15 Feb 2024 | 27.92 | 27.96 | 27.82 | 27.89 | 27.57 | 45,899 |
| 14 Feb 2024 | 27.66 | 27.84 | 27.66 | 27.78 | 27.46 | 116,465 |
| 13 Feb 2024 | 27.81 | 27.81 | 27.68 | 27.70 | 27.38 | 63,722 |
| 12 Feb 2024 | 28.04 | 28.06 | 27.96 | 28.04 | 27.71 | 95,788 |
| 09 Feb 2024 | 28.01 | 28.03 | 27.97 | 28.01 | 27.68 | 105,601 |
| 08 Feb 2024 | 28.05 | 28.11 | 27.99 | 28.05 | 27.72 | 221,367 |
| 07 Feb 2024 | 28.14 | 28.25 | 28.14 | 28.17 | 27.84 | 71,517 |
| 06 Feb 2024 | 28.09 | 28.27 | 28.07 | 28.24 | 27.91 | 50,367 |
| 05 Feb 2024 | 28.16 | 28.16 | 28.02 | 28.07 | 27.74 | 181,097 |
| 02 Feb 2024 | 28.49 | 28.52 | 28.34 | 28.43 | 28.10 | 118,829 |
| 01 Feb 2024 | 28.70 | 28.91 | 28.69 | 28.83 | 28.49 | 85,964 |
| 31 Jan 2024 | 28.41 | 28.54 | 28.39 | 28.52 | 28.19 | 107,000 |
| 30 Jan 2024 | 28.26 | 28.29 | 28.16 | 28.29 | 27.96 | 116,969 |
| 29 Jan 2024 | 28.06 | 28.23 | 28.06 | 28.19 | 27.86 | 70,757 |
| 26 Jan 2024 | 28.02 | 28.02 | 27.92 | 27.99 | 27.66 | 43,507 |
| 25 Jan 2024 | 28.02 | 28.03 | 27.95 | 28.03 | 27.70 | 41,118 |
| 24 Jan 2024 | 28.14 | 28.14 | 27.85 | 27.89 | 27.57 | 121,554 |
| 23 Jan 2024 | 27.98 | 28.00 | 27.92 | 28.00 | 27.67 | 796,995 |
| 22 Jan 2024 | 28.16 | 28.19 | 28.08 | 28.12 | 27.79 | 136,087 |
| 22 Jan 2024 | 0.07677 Dividend | |||||
| 19 Jan 2024 | 28.00 | 28.09 | 27.93 | 28.07 | 27.67 | 294,409 |
| 18 Jan 2024 | 28.17 | 28.17 | 28.00 | 28.06 | 27.66 | 36,656 |
| 17 Jan 2024 | 28.20 | 28.23 | 28.11 | 28.19 | 27.79 | 71,344 |
| 16 Jan 2024 | 28.38 | 28.43 | 28.19 | 28.24 | 27.83 | 252,345 |
| 12 Jan 2024 | 28.61 | 28.66 | 28.50 | 28.55 | 28.14 | 299,128 |
| 11 Jan 2024 | 28.44 | 28.55 | 28.34 | 28.53 | 28.12 | 68,805 |
| 10 Jan 2024 | 28.55 | 28.55 | 28.38 | 28.38 | 27.97 | 113,283 |
| 09 Jan 2024 | 28.49 | 28.55 | 28.45 | 28.48 | 28.07 | 329,620 |
| 08 Jan 2024 | 28.40 | 28.59 | 28.40 | 28.53 | 28.12 | 304,510 |
| 05 Jan 2024 | 28.39 | 28.63 | 28.35 | 28.37 | 27.96 | 178,504 |
| 04 Jan 2024 | 28.55 | 28.61 | 28.51 | 28.54 | 28.13 | 72,576 |
| 03 Jan 2024 | 28.58 | 28.83 | 28.54 | 28.80 | 28.39 | 53,951 |
| *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.