Yahoo

Mail

Singapore markets close in 6 hours 21 minutes

Straits Times Index
3,409.65
+41.75(+1.24%)
Nikkei
40,396.55
+321.86(+0.80%)
Hang Seng
17,924.52
+155.38(+0.87%)
FTSE 100
8,121.20
-45.56(-0.56%)
Bitcoin USD
61,457.15
-1,503.87(-2.39%)
CMC Crypto 200
1,322.02
-22.49(-1.67%)

Invesco NASDAQ Internet ETF (PNQI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

41.49

+0.32

(+0.78%)

At close: 04:00PM EDT

40.68

-0.81

(-1.95%)

After hours:

04:49PM EDT

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	41.11	41.49	41.06	41.49	41.49	22,000
01 Jul 2024	41.16	41.17	40.74	41.17	41.17	44,500
28 Jun 2024	41.45	41.59	41.06	41.06	41.06	55,400
27 Jun 2024	41.16	41.52	41.16	41.46	41.46	46,500
26 Jun 2024	40.75	41.15	40.75	41.09	41.09	92,700
25 Jun 2024	40.56	40.90	40.56	40.90	40.90	43,700
24 Jun 2024	40.71	40.92	40.44	40.45	40.45	186,900
21 Jun 2024	40.56	40.78	40.56	40.72	40.72	51,100
20 Jun 2024	40.47	40.66	40.34	40.53	40.53	141,100
18 Jun 2024	40.60	40.64	40.42	40.50	40.50	35,300
17 Jun 2024	40.33	40.85	40.25	40.73	40.73	75,800
14 Jun 2024	40.27	40.48	40.27	40.45	40.45	32,500
13 Jun 2024	40.68	40.68	40.16	40.26	40.26	25,800
12 Jun 2024	40.72	40.94	40.69	40.76	40.76	28,200
11 Jun 2024	39.99	40.31	39.85	40.30	40.30	29,600
10 Jun 2024	39.77	40.03	39.77	40.01	40.01	20,800
07 Jun 2024	39.95	40.13	39.84	39.88	39.88	64,500
06 Jun 2024	39.72	40.13	39.72	40.02	40.02	72,400
05 Jun 2024	39.53	39.73	39.38	39.72	39.72	29,600
04 Jun 2024	39.10	39.31	39.04	39.31	39.31	17,300
03 Jun 2024	39.21	39.31	38.79	39.15	39.15	39,400
31 May 2024	38.94	39.03	38.34	38.99	38.99	41,300
30 May 2024	39.31	39.31	38.84	38.95	38.95	54,100
29 May 2024	39.44	39.83	39.44	39.65	39.65	26,700
28 May 2024	39.71	39.82	39.58	39.82	39.82	42,300
24 May 2024	39.58	39.92	39.52	39.75	39.75	34,300
23 May 2024	40.25	40.25	39.34	39.43	39.43	47,400
22 May 2024	40.23	40.35	39.95	40.13	40.13	33,700
21 May 2024	40.19	40.30	40.09	40.24	40.24	340,900
20 May 2024	40.13	40.39	40.13	40.39	40.39	51,800
17 May 2024	40.08	40.25	40.02	40.20	40.20	40,100
16 May 2024	40.10	40.31	40.01	40.01	40.01	101,500
15 May 2024	39.90	40.09	39.68	40.07	40.07	78,100
14 May 2024	39.37	39.63	39.37	39.60	39.60	113,800
13 May 2024	39.55	39.57	39.38	39.54	39.54	59,600
10 May 2024	39.79	39.79	39.40	39.48	39.48	28,200
09 May 2024	39.51	39.76	39.37	39.71	39.71	34,900
08 May 2024	39.37	39.71	39.37	39.60	39.60	111,900
07 May 2024	40.11	40.23	40.04	40.08	40.08	24,100
06 May 2024	39.87	40.28	39.87	40.28	40.28	87,200
03 May 2024	39.81	39.89	39.58	39.68	39.68	129,600
02 May 2024	38.73	39.06	38.29	39.05	39.05	27,000
01 May 2024	38.22	39.15	38.20	38.42	38.42	112,300
30 Apr 2024	38.74	38.94	38.10	38.10	38.10	55,900
29 Apr 2024	39.12	39.13	38.73	38.87	38.87	46,700
26 Apr 2024	38.99	39.09	38.83	39.01	39.01	42,900
25 Apr 2024	37.52	38.25	37.52	38.24	38.24	49,600
24 Apr 2024	39.06	39.20	38.55	38.77	38.77	49,000
23 Apr 2024	38.46	39.04	38.41	38.93	38.93	67,900
22 Apr 2024	38.09	38.41	37.69	38.16	38.16	107,600
19 Apr 2024	38.33	38.33	37.63	37.76	37.76	69,600
18 Apr 2024	38.77	39.01	38.47	38.49	38.49	41,800
17 Apr 2024	39.11	39.12	38.52	38.67	38.67	43,200
16 Apr 2024	38.73	39.07	38.70	38.89	38.89	45,500
15 Apr 2024	40.04	40.04	38.83	38.87	38.87	61,500
12 Apr 2024	40.13	40.24	39.67	39.76	39.76	46,800
11 Apr 2024	40.04	40.57	39.93	40.47	40.47	49,900
10 Apr 2024	39.70	40.02	39.70	39.95	39.95	51,900
09 Apr 2024	40.21	40.27	39.84	40.22	40.22	65,400
08 Apr 2024	40.24	40.26	40.03	40.07	40.07	75,300
05 Apr 2024	39.66	40.32	39.66	40.14	40.14	89,800
04 Apr 2024	40.37	40.55	39.51	39.51	39.51	138,600
03 Apr 2024	39.77	40.19	39.77	40.01	40.01	95,000
02 Apr 2024	39.46	39.90	39.35	39.89	39.89	97,400
01 Apr 2024	39.95	40.19	39.84	39.94	39.94	72,400
28 Mar 2024	40.04	40.13	39.89	39.89	39.89	47,500
27 Mar 2024	40.29	40.29	39.79	40.07	40.07	64,200
26 Mar 2024	40.27	40.35	40.02	40.06	40.06	46,500
25 Mar 2024	40.05	40.24	39.94	40.13	40.13	35,200
22 Mar 2024	40.14	40.25	40.04	40.12	40.12	58,300
21 Mar 2024	40.50	40.53	40.21	40.21	40.21	75,700
20 Mar 2024	39.56	40.28	39.54	40.26	40.26	93,300
19 Mar 2024	39.23	39.54	39.01	39.52	39.52	66,500
18 Mar 2024	39.32	39.59	39.28	39.40	39.40	83,000
15 Mar 2024	39.37	39.40	38.92	38.94	38.94	121,800
14 Mar 2024	40.02	40.06	39.65	39.86	39.86	52,100
13 Mar 2024	39.74	40.15	39.70	39.90	39.90	57,100
12 Mar 2024	39.46	39.85	39.28	39.77	39.77	131,800
11 Mar 2024	39.26	39.44	39.06	39.24	39.24	130,800
08 Mar 2024	39.53	40.05	39.21	39.36	39.36	212,200
07 Mar 2024	39.17	39.53	38.93	39.43	39.43	150,600
06 Mar 2024	39.11	39.26	38.77	38.90	38.90	301,300
05 Mar 2024	39.18	39.19	38.52	38.72	38.72	141,100
04 Mar 2024	39.71	39.77	39.50	39.52	39.52	67,400
01 Mar 2024	39.27	39.79	39.27	39.77	39.77	96,300
29 Feb 2024	38.98	39.30	38.84	39.19	39.19	34,800
28 Feb 2024	38.73	38.92	38.67	38.74	38.74	42,800
27 Feb 2024	38.87	38.92	38.61	38.92	38.92	950,900
26 Feb 2024	38.71	38.89	38.66	38.72	38.72	36,800
23 Feb 2024	38.86	38.97	38.48	38.72	38.72	184,400
22 Feb 2024	38.96	39.03	38.72	38.89	38.89	780,800
21 Feb 2024	38.02	38.21	37.76	38.12	38.12	1,869,000
20 Feb 2024	38.44	38.61	37.98	38.30	38.30	308,400
16 Feb 2024	39.32	39.32	38.72	38.75	38.75	78,900
15 Feb 2024	39.18	39.55	39.11	39.55	39.55	488,500
14 Feb 2024	38.69	39.22	38.63	39.20	39.20	77,800
13 Feb 2024	38.03	38.63	37.92	38.25	38.25	97,000
12 Feb 2024	39.26	39.56	39.12	39.13	39.13	70,400
09 Feb 2024	39.03	39.38	38.95	39.29	39.29	91,600
08 Feb 2024	38.86	39.07	38.78	38.98	38.98	94,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,409.65+41.75(+1.24%)

Nikkei40,396.55+321.86(+0.80%)

Hang Seng17,924.52+155.38(+0.87%)

FTSE 1008,121.20-45.56(-0.56%)

Bitcoin USD61,457.15-1,503.87(-2.39%)

CMC Crypto 2001,322.02-22.49(-1.67%)

Invesco NASDAQ Internet ETF (PNQI)

Straits Times Index
3,409.65
+41.75(+1.24%)

Nikkei
40,396.55
+321.86(+0.80%)

Hang Seng
17,924.52
+155.38(+0.87%)

FTSE 100
8,121.20
-45.56(-0.56%)

Bitcoin USD
61,457.15
-1,503.87(-2.39%)

CMC Crypto 200
1,322.02
-22.49(-1.67%)