Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,408.06 -2.75 (-0.08%) Nikkei
40,925.70 +13.33 (+0.03%) Hang Seng
17,551.54 -248.07 (-1.39%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
54,964.47 -3,314.93 (-5.69%) CMC Crypto 200
1,137.12 -71.57 (-5.93%)
Invesco Small Cap Equity R6 (SMEFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 03 Jul 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 Jul 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 01 Jul 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 Jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 27 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 25 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 21 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 20 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 18 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 17 Jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 14 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 13 Jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 11 Jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 10 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 07 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 06 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 05 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 04 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 03 Jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 31 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 30 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 29 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 28 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 24 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 23 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 21 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 20 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 17 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 15 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 14 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 13 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 10 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 07 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 06 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 01 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 30 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 29 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 26 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 24 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 23 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 19 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 18 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 17 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 16 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 12 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 11 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 10 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 09 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 05 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 04 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 03 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 02 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 28 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 27 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 26 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 25 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 22 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 21 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 20 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 19 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 15 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 13 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 11 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 07 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 06 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 04 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 01 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 29 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 28 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 26 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 21 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 20 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 15 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 14 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 12 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| *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.