Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,337.83 +5.03 (+0.15%) Nikkei
39,607.64 +24.56 (+0.06%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,252.23 +2,552.00 (+4.20%) CMC Crypto 200
1,314.00 +30.17 (+2.35%)
Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM 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 | 25.21 | 25.21 | 25.11 | 25.12 | 25.12 | 1,200 |
| 27 Jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 200 |
| 26 Jun 2024 | 25.08 | 25.35 | 25.07 | 25.35 | 25.35 | 1,400 |
| 25 Jun 2024 | 25.47 | 25.47 | 25.20 | 25.22 | 25.22 | 5,200 |
| 24 Jun 2024 | 25.45 | 25.45 | 25.37 | 25.37 | 25.37 | 2,500 |
| 24 Jun 2024 | 0.096 Dividend | |||||
| 21 Jun 2024 | 25.33 | 25.36 | 25.33 | 25.36 | 25.26 | 300 |
| 20 Jun 2024 | 25.32 | 25.34 | 25.32 | 25.33 | 25.24 | 4,700 |
| 18 Jun 2024 | 25.34 | 25.34 | 25.33 | 25.33 | 25.23 | 800 |
| 17 Jun 2024 | 25.25 | 25.25 | 25.24 | 25.24 | 25.14 | 600 |
| 14 Jun 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.97 | 800 |
| 13 Jun 2024 | 25.24 | 25.27 | 25.12 | 25.25 | 25.15 | 2,600 |
| 12 Jun 2024 | 25.36 | 25.36 | 25.26 | 25.31 | 25.21 | 800 |
| 11 Jun 2024 | 25.22 | 25.22 | 25.07 | 25.16 | 25.06 | 500 |
| 10 Jun 2024 | 25.20 | 25.30 | 25.20 | 25.29 | 25.19 | 9,200 |
| 07 Jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.16 | 1,900 |
| 06 Jun 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.21 | 200 |
| 05 Jun 2024 | 25.22 | 25.37 | 25.22 | 25.37 | 25.28 | 900 |
| 04 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.10 | 100 |
| 03 Jun 2024 | 25.44 | 25.44 | 25.19 | 25.24 | 25.14 | 4,800 |
| 31 May 2024 | 25.00 | 25.30 | 24.97 | 25.30 | 25.20 | 800 |
| 30 May 2024 | 25.01 | 25.01 | 24.99 | 24.99 | 24.90 | 2,500 |
| 29 May 2024 | 25.08 | 25.08 | 24.90 | 24.90 | 24.81 | 2,100 |
| 28 May 2024 | 25.27 | 25.27 | 25.20 | 25.20 | 25.11 | 600 |
| 24 May 2024 | 25.40 | 25.42 | 25.40 | 25.40 | 25.30 | 900 |
| 23 May 2024 | 25.50 | 25.50 | 25.26 | 25.26 | 25.16 | 1,900 |
| 22 May 2024 | 25.70 | 25.70 | 25.62 | 25.62 | 25.52 | 700 |
| 21 May 2024 | 25.78 | 25.78 | 25.69 | 25.70 | 25.60 | 5,200 |
| 20 May 2024 | 25.79 | 25.80 | 25.73 | 25.73 | 25.63 | 11,000 |
| 17 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | 100 |
| 16 May 2024 | 25.79 | 25.79 | 25.70 | 25.70 | 25.61 | 1,300 |
| 15 May 2024 | 25.70 | 25.70 | 25.65 | 25.70 | 25.60 | 2,400 |
| 14 May 2024 | 25.49 | 25.51 | 25.49 | 25.51 | 25.41 | 500 |
| 13 May 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 25.28 | 400 |
| 10 May 2024 | 25.40 | 25.40 | 25.34 | 25.37 | 25.27 | 1,900 |
| 09 May 2024 | 25.25 | 25.31 | 25.25 | 25.31 | 25.22 | 500 |
| 08 May 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 25.02 | 1,700 |
| 07 May 2024 | 25.11 | 25.13 | 25.10 | 25.10 | 25.01 | 600 |
| 06 May 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 24.91 | 800 |
| 03 May 2024 | 24.80 | 24.83 | 24.80 | 24.83 | 24.74 | 1,300 |
| 02 May 2024 | 24.51 | 24.70 | 24.51 | 24.65 | 24.56 | 2,700 |
| 01 May 2024 | 24.53 | 24.54 | 24.49 | 24.49 | 24.40 | 1,800 |
| 30 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | 500 |
| 29 Apr 2024 | 24.97 | 25.00 | 24.97 | 24.99 | 24.90 | 1,400 |
| 26 Apr 2024 | 24.89 | 24.89 | 24.84 | 24.84 | 24.75 | 300 |
| 25 Apr 2024 | 24.72 | 24.79 | 24.72 | 24.79 | 24.70 | 600 |
| 24 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 100 |
| 23 Apr 2024 | 24.56 | 24.82 | 24.56 | 24.77 | 24.68 | 1,400 |
| 22 Apr 2024 | 24.47 | 24.58 | 24.42 | 24.58 | 24.49 | 4,800 |
| 19 Apr 2024 | 24.41 | 24.41 | 24.34 | 24.37 | 24.27 | 2,100 |
| 18 Apr 2024 | 24.34 | 24.34 | 24.24 | 24.26 | 24.17 | 500 |
| 17 Apr 2024 | 24.36 | 24.40 | 24.22 | 24.27 | 24.18 | 7,200 |
| 16 Apr 2024 | 24.32 | 24.35 | 24.32 | 24.34 | 24.25 | 400 |
| 15 Apr 2024 | 24.69 | 24.74 | 24.42 | 24.44 | 24.35 | 1,000 |
| 12 Apr 2024 | 24.95 | 24.95 | 24.59 | 24.63 | 24.54 | 5,500 |
| 11 Apr 2024 | 24.94 | 25.12 | 24.94 | 25.05 | 24.95 | 6,300 |
| 10 Apr 2024 | 25.22 | 25.22 | 25.01 | 25.10 | 25.00 | 4,400 |
| 09 Apr 2024 | 25.38 | 25.53 | 25.38 | 25.53 | 25.43 | 1,800 |
| 08 Apr 2024 | 25.47 | 25.49 | 25.42 | 25.42 | 25.32 | 3,400 |
| 05 Apr 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 25.28 | 2,000 |
| 04 Apr 2024 | 25.53 | 25.62 | 25.23 | 25.23 | 25.13 | 1,600 |
| 03 Apr 2024 | 25.50 | 25.50 | 25.47 | 25.47 | 25.37 | 400 |
| 02 Apr 2024 | 25.48 | 25.48 | 25.43 | 25.46 | 25.36 | 1,100 |
| 01 Apr 2024 | 25.72 | 25.75 | 25.72 | 25.74 | 25.64 | 4,500 |
| 28 Mar 2024 | 25.88 | 25.92 | 25.87 | 25.92 | 25.82 | 1,800 |
| 27 Mar 2024 | 25.61 | 25.78 | 25.61 | 25.78 | 25.68 | 1,400 |
| 26 Mar 2024 | 25.44 | 25.45 | 25.39 | 25.39 | 25.29 | 2,700 |
| 25 Mar 2024 | 25.48 | 25.48 | 25.41 | 25.41 | 25.31 | 5,000 |
| 22 Mar 2024 | 25.53 | 25.54 | 25.50 | 25.50 | 25.40 | 1,700 |
| 21 Mar 2024 | 25.63 | 25.71 | 25.63 | 25.70 | 25.60 | 3,500 |
| 20 Mar 2024 | 25.28 | 25.43 | 25.21 | 25.43 | 25.33 | 2,800 |
| 19 Mar 2024 | 25.18 | 25.23 | 25.18 | 25.23 | 25.13 | 200 |
| 18 Mar 2024 | 25.00 | 25.19 | 25.00 | 25.10 | 25.00 | 6,000 |
| 18 Mar 2024 | 0.106 Dividend | |||||
| 15 Mar 2024 | 25.12 | 25.18 | 25.08 | 25.11 | 24.91 | 45,300 |
| 14 Mar 2024 | 25.15 | 25.17 | 25.08 | 25.16 | 24.95 | 1,100 |
| 13 Mar 2024 | 25.50 | 25.51 | 25.41 | 25.41 | 25.20 | 17,100 |
| 12 Mar 2024 | 25.36 | 25.44 | 25.30 | 25.39 | 25.19 | 3,500 |
| 11 Mar 2024 | 25.21 | 25.35 | 25.19 | 25.35 | 25.15 | 5,000 |
| 08 Mar 2024 | 25.40 | 25.41 | 25.27 | 25.27 | 25.06 | 2,200 |
| 07 Mar 2024 | 25.31 | 25.31 | 25.26 | 25.29 | 25.09 | 8,000 |
| 06 Mar 2024 | 25.04 | 25.13 | 25.04 | 25.13 | 24.93 | 300 |
| 05 Mar 2024 | 25.07 | 25.07 | 24.87 | 24.95 | 24.75 | 4,100 |
| 04 Mar 2024 | 25.10 | 25.14 | 25.10 | 25.11 | 24.91 | 700 |
| 01 Mar 2024 | 25.01 | 25.07 | 24.99 | 25.07 | 24.87 | 5,400 |
| 29 Feb 2024 | 24.91 | 24.94 | 24.87 | 24.94 | 24.74 | 400 |
| 28 Feb 2024 | 24.88 | 24.88 | 24.82 | 24.82 | 24.62 | 300 |
| 27 Feb 2024 | 24.80 | 24.83 | 24.79 | 24.83 | 24.63 | 600 |
| 26 Feb 2024 | 24.78 | 24.78 | 24.72 | 24.72 | 24.53 | 3,600 |
| 23 Feb 2024 | 24.86 | 24.89 | 24.82 | 24.83 | 24.63 | 1,500 |
| 22 Feb 2024 | 24.64 | 24.79 | 24.64 | 24.75 | 24.55 | 3,500 |
| 21 Feb 2024 | 24.42 | 24.49 | 24.39 | 24.49 | 24.29 | 1,800 |
| 20 Feb 2024 | 24.44 | 24.47 | 24.41 | 24.42 | 24.22 | 2,400 |
| 16 Feb 2024 | 24.59 | 24.65 | 24.49 | 24.50 | 24.31 | 4,500 |
| 15 Feb 2024 | 24.62 | 24.62 | 24.55 | 24.62 | 24.42 | 5,500 |
| 14 Feb 2024 | 24.21 | 24.37 | 24.20 | 24.37 | 24.18 | 7,100 |
| 13 Feb 2024 | 24.11 | 24.15 | 23.98 | 24.15 | 23.96 | 6,600 |
| 12 Feb 2024 | 24.50 | 24.64 | 24.50 | 24.58 | 24.38 | 20,200 |
| 09 Feb 2024 | 24.41 | 24.45 | 24.41 | 24.45 | 24.25 | 1,800 |
| 08 Feb 2024 | 24.34 | 24.41 | 24.32 | 24.41 | 24.21 | 12,200 |
| *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.