Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) 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
71,240.09 +4,121.91 (+6.14%) CMC Crypto 200
1,539.93 +51.39 (+3.45%)
Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 51.11 | 51.36 | 51.07 | 51.12 | 51.12 | 34,700 |
| 17 May 2024 | 50.98 | 51.25 | 50.97 | 51.13 | 51.13 | 53,500 |
| 16 May 2024 | 51.03 | 51.22 | 50.84 | 50.84 | 50.84 | 31,100 |
| 15 May 2024 | 51.00 | 51.23 | 50.92 | 51.12 | 51.12 | 37,300 |
| 14 May 2024 | 50.65 | 50.86 | 50.55 | 50.75 | 50.75 | 62,100 |
| 13 May 2024 | 50.40 | 50.63 | 50.31 | 50.35 | 50.35 | 40,600 |
| 10 May 2024 | 50.50 | 50.64 | 50.28 | 50.34 | 50.34 | 36,300 |
| 09 May 2024 | 49.98 | 50.44 | 49.98 | 50.23 | 50.23 | 48,500 |
| 08 May 2024 | 49.71 | 50.01 | 49.71 | 49.85 | 49.85 | 41,400 |
| 07 May 2024 | 50.04 | 50.16 | 49.87 | 49.93 | 49.93 | 29,700 |
| 06 May 2024 | 49.80 | 50.06 | 49.80 | 49.99 | 49.99 | 110,700 |
| 03 May 2024 | 49.63 | 49.63 | 49.32 | 49.57 | 49.57 | 33,900 |
| 02 May 2024 | 49.00 | 49.34 | 48.84 | 49.31 | 49.31 | 22,400 |
| 01 May 2024 | 48.58 | 49.10 | 48.29 | 48.42 | 48.42 | 109,800 |
| 30 Apr 2024 | 49.04 | 49.04 | 48.50 | 48.50 | 48.50 | 14,900 |
| 29 Apr 2024 | 49.17 | 49.38 | 49.09 | 49.20 | 49.20 | 23,100 |
| 26 Apr 2024 | 48.86 | 49.12 | 48.73 | 48.97 | 48.97 | 40,100 |
| 25 Apr 2024 | 48.29 | 48.78 | 48.14 | 48.70 | 48.70 | 85,800 |
| 24 Apr 2024 | 48.86 | 48.92 | 48.56 | 48.75 | 48.75 | 15,700 |
| 23 Apr 2024 | 48.63 | 48.95 | 48.61 | 48.90 | 48.90 | 23,000 |
| 22 Apr 2024 | 48.27 | 48.71 | 48.19 | 48.57 | 48.57 | 18,300 |
| 19 Apr 2024 | 47.91 | 48.16 | 47.85 | 48.00 | 48.00 | 36,500 |
| 18 Apr 2024 | 47.93 | 48.15 | 47.70 | 47.88 | 47.88 | 39,300 |
| 17 Apr 2024 | 47.97 | 48.01 | 47.62 | 47.87 | 47.87 | 47,100 |
| 16 Apr 2024 | 47.89 | 47.89 | 47.54 | 47.68 | 47.68 | 136,000 |
| 15 Apr 2024 | 49.04 | 49.06 | 48.29 | 48.32 | 48.32 | 133,600 |
| 12 Apr 2024 | 48.95 | 48.98 | 48.39 | 48.46 | 48.46 | 43,700 |
| 11 Apr 2024 | 49.34 | 49.40 | 48.70 | 49.17 | 49.17 | 78,000 |
| 10 Apr 2024 | 49.15 | 49.36 | 48.90 | 49.11 | 49.11 | 55,400 |
| 09 Apr 2024 | 50.02 | 50.02 | 49.65 | 49.87 | 49.87 | 33,800 |
| 08 Apr 2024 | 49.80 | 49.95 | 49.67 | 49.83 | 49.83 | 63,300 |
| 05 Apr 2024 | 49.32 | 49.70 | 49.30 | 49.48 | 49.48 | 407,600 |
| 04 Apr 2024 | 50.04 | 50.11 | 49.35 | 49.42 | 49.42 | 94,900 |
| 03 Apr 2024 | 49.29 | 49.80 | 49.29 | 49.62 | 49.62 | 23,200 |
| 02 Apr 2024 | 49.20 | 49.37 | 49.09 | 49.26 | 49.26 | 61,700 |
| 01 Apr 2024 | 49.56 | 49.82 | 49.29 | 49.38 | 49.38 | 38,000 |
| 28 Mar 2024 | 49.60 | 49.82 | 49.60 | 49.65 | 49.65 | 79,100 |
| 27 Mar 2024 | 49.50 | 49.83 | 49.43 | 49.71 | 49.71 | 29,000 |
| 26 Mar 2024 | 49.54 | 49.61 | 49.36 | 49.40 | 49.40 | 48,900 |
| 25 Mar 2024 | 49.25 | 49.49 | 49.25 | 49.27 | 49.27 | 55,200 |
| 22 Mar 2024 | 49.61 | 49.61 | 49.29 | 49.32 | 49.32 | 55,000 |
| 21 Mar 2024 | 49.51 | 49.76 | 49.39 | 49.50 | 49.50 | 100,100 |
| 20 Mar 2024 | 48.92 | 49.52 | 48.82 | 49.51 | 49.51 | 77,700 |
| 19 Mar 2024 | 48.81 | 49.10 | 48.74 | 48.95 | 48.95 | 75,400 |
| 18 Mar 2024 | 48.99 | 48.99 | 48.62 | 48.76 | 48.76 | 85,700 |
| 18 Mar 2024 | 0.372 Dividend | |||||
| 15 Mar 2024 | 49.19 | 49.33 | 49.01 | 49.22 | 48.85 | 131,700 |
| 14 Mar 2024 | 49.33 | 49.33 | 48.79 | 48.97 | 48.60 | 1,020,300 |
| 13 Mar 2024 | 49.22 | 49.46 | 49.22 | 49.26 | 48.89 | 30,500 |
| 12 Mar 2024 | 49.03 | 49.40 | 48.84 | 49.20 | 48.83 | 40,200 |
| 11 Mar 2024 | 48.81 | 49.05 | 48.63 | 48.86 | 48.49 | 49,800 |
| 08 Mar 2024 | 49.41 | 49.47 | 49.06 | 49.21 | 48.84 | 31,700 |
| 07 Mar 2024 | 48.99 | 49.26 | 48.99 | 49.22 | 48.85 | 243,100 |
| 06 Mar 2024 | 48.74 | 48.87 | 48.61 | 48.76 | 48.39 | 49,700 |
| 05 Mar 2024 | 48.19 | 48.47 | 48.07 | 48.21 | 47.85 | 27,800 |
| 04 Mar 2024 | 48.15 | 48.40 | 48.14 | 48.20 | 47.84 | 40,200 |
| 01 Mar 2024 | 48.04 | 48.45 | 47.97 | 48.26 | 47.90 | 117,000 |
| 29 Feb 2024 | 48.03 | 48.04 | 47.71 | 47.89 | 47.53 | 36,400 |
| 28 Feb 2024 | 47.78 | 47.87 | 47.66 | 47.68 | 47.32 | 34,700 |
| 27 Feb 2024 | 47.86 | 47.99 | 47.76 | 47.94 | 47.58 | 44,100 |
| 26 Feb 2024 | 47.91 | 48.02 | 47.72 | 47.77 | 47.41 | 40,800 |
| 23 Feb 2024 | 47.93 | 48.09 | 47.89 | 48.02 | 47.66 | 43,000 |
| 22 Feb 2024 | 47.75 | 47.94 | 47.67 | 47.93 | 47.57 | 39,300 |
| 21 Feb 2024 | 47.29 | 47.62 | 47.27 | 47.46 | 47.10 | 58,100 |
| 20 Feb 2024 | 47.57 | 47.64 | 47.28 | 47.39 | 47.03 | 93,100 |
| 16 Feb 2024 | 47.14 | 47.41 | 47.11 | 47.11 | 46.75 | 44,000 |
| 15 Feb 2024 | 46.69 | 47.18 | 46.69 | 47.08 | 46.72 | 36,400 |
| 14 Feb 2024 | 46.40 | 46.63 | 46.36 | 46.54 | 46.19 | 30,800 |
| 13 Feb 2024 | 46.42 | 46.48 | 45.89 | 46.10 | 45.75 | 70,200 |
| 12 Feb 2024 | 46.63 | 47.04 | 46.63 | 46.91 | 46.56 | 62,400 |
| 09 Feb 2024 | 46.50 | 46.74 | 46.38 | 46.63 | 46.28 | 20,000 |
| 08 Feb 2024 | 46.57 | 46.63 | 46.37 | 46.57 | 46.22 | 23,300 |
| 07 Feb 2024 | 46.75 | 46.81 | 46.55 | 46.72 | 46.37 | 44,400 |
| 06 Feb 2024 | 46.45 | 46.75 | 46.45 | 46.75 | 46.40 | 39,100 |
| 05 Feb 2024 | 46.45 | 46.61 | 46.24 | 46.44 | 46.09 | 34,300 |
| 02 Feb 2024 | 46.86 | 46.93 | 46.67 | 46.78 | 46.43 | 38,100 |
| 01 Feb 2024 | 46.86 | 47.19 | 46.69 | 47.09 | 46.73 | 29,800 |
| 31 Jan 2024 | 47.18 | 47.31 | 46.69 | 46.69 | 46.34 | 88,700 |
| 30 Jan 2024 | 46.86 | 47.03 | 46.78 | 46.98 | 46.62 | 134,600 |
| 29 Jan 2024 | 46.74 | 47.04 | 46.63 | 46.96 | 46.61 | 76,700 |
| 26 Jan 2024 | 46.78 | 46.85 | 46.66 | 46.74 | 46.39 | 31,100 |
| 25 Jan 2024 | 46.66 | 46.75 | 46.40 | 46.61 | 46.26 | 53,900 |
| 24 Jan 2024 | 46.82 | 46.83 | 46.51 | 46.51 | 46.16 | 58,200 |
| 23 Jan 2024 | 46.17 | 46.33 | 46.05 | 46.24 | 45.89 | 70,400 |
| 22 Jan 2024 | 46.31 | 46.49 | 46.24 | 46.33 | 45.98 | 50,700 |
| 19 Jan 2024 | 45.97 | 46.21 | 45.80 | 46.19 | 45.84 | 41,300 |
| 18 Jan 2024 | 45.92 | 46.09 | 45.75 | 46.09 | 45.74 | 72,400 |
| 17 Jan 2024 | 45.60 | 45.77 | 45.50 | 45.74 | 45.39 | 80,300 |
| 16 Jan 2024 | 46.47 | 46.54 | 46.16 | 46.23 | 45.88 | 54,700 |
| 12 Jan 2024 | 47.19 | 47.35 | 46.93 | 47.05 | 46.69 | 92,300 |
| 11 Jan 2024 | 47.02 | 47.10 | 45.46 | 46.89 | 46.54 | 37,500 |
| 10 Jan 2024 | 46.93 | 47.05 | 46.88 | 46.96 | 46.61 | 37,200 |
| 09 Jan 2024 | 46.89 | 46.94 | 46.75 | 46.81 | 46.46 | 77,800 |
| 08 Jan 2024 | 46.98 | 47.37 | 46.95 | 47.31 | 46.95 | 74,100 |
| 05 Jan 2024 | 46.86 | 47.33 | 46.86 | 46.97 | 46.62 | 41,400 |
| 04 Jan 2024 | 46.78 | 47.07 | 46.78 | 46.82 | 46.47 | 39,200 |
| 03 Jan 2024 | 46.56 | 46.80 | 46.47 | 46.62 | 46.27 | 46,000 |
| 02 Jan 2024 | 47.01 | 47.28 | 46.92 | 46.98 | 46.62 | 88,600 |
| 29 Dec 2023 | 47.37 | 47.59 | 47.33 | 47.39 | 47.03 | 17,400 |
| 28 Dec 2023 | 47.49 | 47.66 | 47.35 | 47.35 | 46.99 | 21,600 |
| *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.