Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,317.98 +25.29 (+0.77%) Nikkei
38,171.77 -102.28 (-0.27%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,603.64 -2,655.44 (-4.41%) CMC Crypto 200
1,267.40 -71.66 (-5.35%)
Invesco Summit R6 (SMISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 30 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 29 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 25 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 24 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 23 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 22 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 17 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 16 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 15 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 12 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 11 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 10 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 09 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 08 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 05 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 04 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 03 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 02 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 01 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 28 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 27 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 26 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 25 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 22 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 21 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 20 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 19 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 18 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 15 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 13 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 12 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 11 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 07 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 06 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 04 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 01 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 29 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 28 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 27 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 23 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 21 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 20 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 15 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 14 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 13 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 09 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 08 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 07 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 06 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 05 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 02 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 01 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 31 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 30 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 25 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 24 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 23 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 22 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 19 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 17 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 16 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 12 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 11 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 09 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 08 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 05 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 04 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 03 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 02 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 29 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 28 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 27 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 22 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 21 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 20 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 19 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 18 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 15 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 14 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 13 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 12 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 11 Dec 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 08 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 07 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| *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.