Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Invesco S&P MidCap 400 Pure Growth ETF (RFG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 49.38 | 49.70 | 49.30 | 49.57 | 49.57 | 22,500 |
| 25 Jul 2024 | 48.63 | 49.11 | 48.27 | 48.65 | 48.65 | 18,100 |
| 24 Jul 2024 | 49.61 | 49.85 | 48.50 | 48.50 | 48.50 | 36,900 |
| 23 Jul 2024 | 49.80 | 50.17 | 49.68 | 50.01 | 50.01 | 50,500 |
| 22 Jul 2024 | 49.71 | 50.01 | 49.19 | 50.01 | 50.01 | 8,100 |
| 19 Jul 2024 | 49.54 | 49.68 | 49.30 | 49.37 | 49.37 | 7,900 |
| 18 Jul 2024 | 50.19 | 50.60 | 49.39 | 49.63 | 49.63 | 15,700 |
| 17 Jul 2024 | 51.20 | 51.40 | 50.05 | 50.05 | 50.05 | 17,900 |
| 16 Jul 2024 | 50.97 | 51.61 | 50.92 | 51.61 | 51.61 | 22,800 |
| 15 Jul 2024 | 50.38 | 50.92 | 50.38 | 50.58 | 50.58 | 20,600 |
| 12 Jul 2024 | 50.32 | 50.72 | 50.17 | 50.40 | 50.40 | 30,400 |
| 11 Jul 2024 | 49.24 | 50.01 | 49.23 | 49.95 | 49.95 | 48,700 |
| 10 Jul 2024 | 48.28 | 48.70 | 48.25 | 48.66 | 48.66 | 44,900 |
| 09 Jul 2024 | 48.29 | 48.36 | 47.93 | 47.93 | 47.93 | 25,800 |
| 08 Jul 2024 | 48.35 | 48.63 | 48.32 | 48.37 | 48.37 | 71,400 |
| 05 Jul 2024 | 48.52 | 48.52 | 48.06 | 48.17 | 48.17 | 126,900 |
| 03 Jul 2024 | 48.34 | 48.73 | 48.34 | 48.60 | 48.60 | 10,800 |
| 02 Jul 2024 | 48.15 | 48.32 | 48.10 | 48.28 | 48.28 | 26,500 |
| 01 Jul 2024 | 48.83 | 49.03 | 48.15 | 48.17 | 48.17 | 27,200 |
| 28 Jun 2024 | 49.02 | 49.20 | 48.55 | 48.75 | 48.75 | 28,400 |
| 27 Jun 2024 | 48.43 | 48.86 | 48.43 | 48.86 | 48.86 | 15,700 |
| 26 Jun 2024 | 48.46 | 48.60 | 48.24 | 48.43 | 48.43 | 17,100 |
| 25 Jun 2024 | 48.84 | 48.84 | 48.38 | 48.63 | 48.63 | 12,000 |
| 24 Jun 2024 | 48.62 | 49.24 | 48.62 | 49.02 | 49.02 | 6,500 |
| 24 Jun 2024 | 0.051 Dividend | |||||
| 21 Jun 2024 | 48.71 | 48.72 | 48.28 | 48.72 | 48.67 | 11,400 |
| 20 Jun 2024 | 49.12 | 49.34 | 48.60 | 48.72 | 48.67 | 51,700 |
| 18 Jun 2024 | 48.89 | 49.24 | 48.74 | 49.20 | 49.15 | 29,100 |
| 17 Jun 2024 | 48.22 | 48.90 | 48.13 | 48.80 | 48.75 | 17,000 |
| 14 Jun 2024 | 48.78 | 48.78 | 48.05 | 48.31 | 48.26 | 53,800 |
| 13 Jun 2024 | 49.43 | 49.43 | 48.85 | 49.14 | 49.09 | 14,800 |
| 12 Jun 2024 | 49.51 | 49.99 | 49.37 | 49.44 | 49.39 | 12,900 |
| 11 Jun 2024 | 48.35 | 48.60 | 48.07 | 48.49 | 48.44 | 20,800 |
| 10 Jun 2024 | 47.90 | 48.61 | 47.82 | 48.60 | 48.55 | 12,200 |
| 07 Jun 2024 | 48.16 | 48.50 | 48.16 | 48.21 | 48.16 | 40,000 |
| 06 Jun 2024 | 48.83 | 48.83 | 48.44 | 48.52 | 48.47 | 16,800 |
| 05 Jun 2024 | 48.25 | 48.92 | 48.18 | 48.85 | 48.80 | 65,700 |
| 04 Jun 2024 | 48.65 | 48.66 | 47.90 | 47.97 | 47.92 | 9,300 |
| 03 Jun 2024 | 49.65 | 49.65 | 48.49 | 48.91 | 48.86 | 19,900 |
| 31 May 2024 | 49.27 | 49.48 | 48.59 | 49.45 | 49.40 | 28,000 |
| 30 May 2024 | 48.83 | 49.26 | 48.83 | 49.07 | 49.02 | 20,100 |
| 29 May 2024 | 48.88 | 48.97 | 48.67 | 48.77 | 48.72 | 68,400 |
| 28 May 2024 | 49.79 | 49.80 | 49.32 | 49.45 | 49.40 | 12,800 |
| 24 May 2024 | 49.22 | 49.64 | 49.22 | 49.59 | 49.54 | 38,900 |
| 23 May 2024 | 49.70 | 49.70 | 48.84 | 49.00 | 48.95 | 89,000 |
| 22 May 2024 | 49.81 | 49.81 | 49.10 | 49.33 | 49.28 | 13,700 |
| 21 May 2024 | 49.75 | 49.91 | 49.64 | 49.91 | 49.86 | 15,700 |
| 20 May 2024 | 49.61 | 50.01 | 49.61 | 49.93 | 49.88 | 12,100 |
| 17 May 2024 | 49.75 | 49.75 | 49.46 | 49.60 | 49.55 | 24,900 |
| 16 May 2024 | 50.36 | 50.37 | 49.61 | 49.61 | 49.56 | 23,900 |
| 15 May 2024 | 50.25 | 50.39 | 50.12 | 50.39 | 50.34 | 20,300 |
| 14 May 2024 | 49.55 | 49.84 | 49.46 | 49.82 | 49.77 | 22,100 |
| 13 May 2024 | 49.79 | 49.79 | 49.28 | 49.31 | 49.26 | 16,000 |
| 10 May 2024 | 49.99 | 50.02 | 49.38 | 49.47 | 49.42 | 31,300 |
| 09 May 2024 | 49.20 | 49.82 | 49.20 | 49.81 | 49.76 | 21,100 |
| 08 May 2024 | 49.49 | 49.58 | 49.27 | 49.39 | 49.34 | 54,800 |
| 07 May 2024 | 49.76 | 50.12 | 49.67 | 49.86 | 49.81 | 25,100 |
| 06 May 2024 | 48.94 | 49.64 | 48.94 | 49.64 | 49.59 | 88,200 |
| 03 May 2024 | 48.68 | 48.92 | 48.52 | 48.56 | 48.51 | 30,400 |
| 02 May 2024 | 47.74 | 48.07 | 47.28 | 47.96 | 47.91 | 64,800 |
| 01 May 2024 | 47.40 | 47.99 | 46.84 | 47.31 | 47.26 | 12,100 |
| 30 Apr 2024 | 48.42 | 48.42 | 47.46 | 47.49 | 47.44 | 82,400 |
| 29 Apr 2024 | 48.54 | 48.83 | 48.35 | 48.68 | 48.63 | 265,300 |
| 26 Apr 2024 | 48.24 | 48.48 | 48.17 | 48.41 | 48.36 | 18,000 |
| 25 Apr 2024 | 47.70 | 48.28 | 47.49 | 48.12 | 48.07 | 49,200 |
| 24 Apr 2024 | 48.50 | 48.67 | 47.92 | 48.29 | 48.24 | 45,200 |
| 23 Apr 2024 | 47.40 | 48.28 | 47.35 | 48.22 | 48.17 | 43,900 |
| 22 Apr 2024 | 47.01 | 47.54 | 46.87 | 47.30 | 47.25 | 14,400 |
| 19 Apr 2024 | 46.79 | 47.03 | 46.46 | 46.75 | 46.70 | 32,300 |
| 18 Apr 2024 | 47.49 | 47.61 | 46.92 | 46.94 | 46.89 | 64,600 |
| 17 Apr 2024 | 47.99 | 48.02 | 47.24 | 47.27 | 47.22 | 35,500 |
| 16 Apr 2024 | 47.70 | 47.98 | 47.46 | 47.77 | 47.72 | 73,000 |
| 15 Apr 2024 | 49.05 | 49.05 | 47.89 | 47.95 | 47.90 | 45,300 |
| 12 Apr 2024 | 49.12 | 49.24 | 48.43 | 48.60 | 48.55 | 21,800 |
| 11 Apr 2024 | 49.46 | 49.46 | 49.04 | 49.30 | 49.25 | 37,000 |
| 10 Apr 2024 | 48.95 | 49.57 | 48.95 | 49.25 | 49.20 | 113,400 |
| 09 Apr 2024 | 50.36 | 50.36 | 49.38 | 49.88 | 49.83 | 35,600 |
| 08 Apr 2024 | 50.28 | 50.28 | 49.93 | 50.14 | 50.09 | 41,800 |
| 05 Apr 2024 | 49.47 | 50.19 | 49.47 | 50.01 | 49.96 | 37,900 |
| 04 Apr 2024 | 50.38 | 50.38 | 49.26 | 49.30 | 49.25 | 180,000 |
| 03 Apr 2024 | 49.51 | 50.10 | 49.51 | 49.95 | 49.90 | 54,700 |
| 02 Apr 2024 | 50.16 | 50.16 | 49.52 | 49.76 | 49.71 | 177,200 |
| 01 Apr 2024 | 50.82 | 50.82 | 50.45 | 50.55 | 50.50 | 205,000 |
| 28 Mar 2024 | 50.70 | 50.92 | 50.63 | 50.70 | 50.65 | 28,800 |
| 27 Mar 2024 | 50.57 | 50.57 | 50.18 | 50.53 | 50.48 | 27,100 |
| 26 Mar 2024 | 50.46 | 50.56 | 50.10 | 50.10 | 50.05 | 150,100 |
| 25 Mar 2024 | 50.30 | 50.50 | 50.25 | 50.28 | 50.23 | 58,000 |
| 22 Mar 2024 | 50.70 | 50.70 | 49.99 | 50.24 | 50.19 | 121,200 |
| 21 Mar 2024 | 50.29 | 50.53 | 50.12 | 50.43 | 50.38 | 41,800 |
| 20 Mar 2024 | 48.92 | 49.77 | 48.92 | 49.77 | 49.72 | 73,800 |
| 19 Mar 2024 | 48.48 | 49.03 | 48.43 | 48.92 | 48.87 | 25,900 |
| 18 Mar 2024 | 48.89 | 48.89 | 48.55 | 48.55 | 48.50 | 8,900 |
| 18 Mar 2024 | 0.069 Dividend | |||||
| 15 Mar 2024 | 48.79 | 48.96 | 48.67 | 48.67 | 48.55 | 16,500 |
| 14 Mar 2024 | 49.42 | 49.58 | 48.73 | 48.89 | 48.77 | 33,500 |
| 13 Mar 2024 | 49.17 | 49.57 | 49.17 | 49.49 | 49.37 | 23,800 |
| 12 Mar 2024 | 48.55 | 49.10 | 48.34 | 49.10 | 48.98 | 12,600 |
| 11 Mar 2024 | 48.65 | 48.65 | 47.91 | 48.32 | 48.20 | 8,500 |
| 08 Mar 2024 | 49.86 | 50.08 | 48.76 | 49.01 | 48.89 | 53,100 |
| 07 Mar 2024 | 49.43 | 49.57 | 49.29 | 49.54 | 49.42 | 33,200 |
| *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.