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
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Invesco S&P 500 Quality ETF (SPHQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 63.51 | 64.18 | 63.37 | 63.86 | 63.86 | 2,160,300 |
| 25 Jul 2024 | 63.19 | 63.93 | 62.93 | 62.96 | 62.96 | 840,200 |
| 24 Jul 2024 | 63.82 | 63.87 | 62.89 | 62.98 | 62.98 | 839,600 |
| 23 Jul 2024 | 64.40 | 64.53 | 64.21 | 64.27 | 64.27 | 755,200 |
| 22 Jul 2024 | 64.20 | 64.47 | 63.95 | 64.46 | 64.46 | 677,700 |
| 19 Jul 2024 | 64.46 | 64.56 | 63.61 | 63.74 | 63.74 | 752,400 |
| 18 Jul 2024 | 64.84 | 65.07 | 64.11 | 64.37 | 64.37 | 923,900 |
| 17 Jul 2024 | 64.85 | 65.00 | 64.73 | 64.76 | 64.76 | 921,700 |
| 16 Jul 2024 | 65.15 | 65.52 | 65.05 | 65.51 | 65.51 | 844,700 |
| 15 Jul 2024 | 64.79 | 65.26 | 64.74 | 64.98 | 64.98 | 727,800 |
| 12 Jul 2024 | 64.49 | 65.10 | 64.45 | 64.68 | 64.68 | 649,100 |
| 11 Jul 2024 | 64.73 | 64.73 | 64.15 | 64.23 | 64.23 | 1,443,500 |
| 10 Jul 2024 | 64.35 | 64.75 | 64.20 | 64.73 | 64.73 | 810,600 |
| 09 Jul 2024 | 64.63 | 64.63 | 64.33 | 64.43 | 64.43 | 766,000 |
| 08 Jul 2024 | 64.58 | 64.68 | 64.39 | 64.57 | 64.57 | 516,400 |
| 05 Jul 2024 | 64.34 | 64.60 | 64.15 | 64.59 | 64.59 | 1,632,200 |
| 03 Jul 2024 | 64.00 | 64.32 | 63.99 | 64.29 | 64.29 | 422,300 |
| 02 Jul 2024 | 63.36 | 63.99 | 63.36 | 63.96 | 63.96 | 951,000 |
| 01 Jul 2024 | 63.69 | 63.69 | 63.20 | 63.50 | 63.50 | 612,700 |
| 28 Jun 2024 | 63.78 | 64.19 | 63.33 | 63.54 | 63.54 | 765,600 |
| 27 Jun 2024 | 63.84 | 63.99 | 63.62 | 63.81 | 63.81 | 729,600 |
| 26 Jun 2024 | 63.78 | 63.91 | 63.68 | 63.81 | 63.81 | 938,800 |
| 25 Jun 2024 | 64.18 | 64.18 | 63.74 | 63.94 | 63.94 | 970,500 |
| 24 Jun 2024 | 64.39 | 64.58 | 64.04 | 64.06 | 64.06 | 2,385,600 |
| 24 Jun 2024 | 0.185 Dividend | |||||
| 21 Jun 2024 | 64.79 | 64.91 | 64.47 | 64.57 | 64.38 | 687,100 |
| 20 Jun 2024 | 65.53 | 65.57 | 64.74 | 64.92 | 64.73 | 1,291,600 |
| 18 Jun 2024 | 65.08 | 65.39 | 65.05 | 65.34 | 65.15 | 756,300 |
| 17 Jun 2024 | 64.53 | 65.18 | 64.39 | 65.05 | 64.86 | 1,040,000 |
| 14 Jun 2024 | 64.05 | 64.43 | 63.97 | 64.43 | 64.25 | 1,079,200 |
| 13 Jun 2024 | 64.10 | 64.11 | 63.65 | 64.03 | 63.85 | 884,400 |
| 12 Jun 2024 | 63.60 | 63.79 | 63.24 | 63.44 | 63.26 | 1,012,200 |
| 11 Jun 2024 | 62.69 | 63.03 | 62.41 | 63.03 | 62.85 | 710,200 |
| 10 Jun 2024 | 62.53 | 62.89 | 62.45 | 62.84 | 62.66 | 804,300 |
| 07 Jun 2024 | 62.60 | 62.97 | 62.40 | 62.61 | 62.43 | 544,700 |
| 06 Jun 2024 | 62.71 | 62.74 | 62.36 | 62.65 | 62.47 | 683,100 |
| 05 Jun 2024 | 62.04 | 62.67 | 61.85 | 62.67 | 62.49 | 661,900 |
| 04 Jun 2024 | 61.48 | 61.75 | 61.21 | 61.73 | 61.55 | 747,100 |
| 03 Jun 2024 | 61.82 | 61.82 | 60.93 | 61.52 | 61.34 | 1,009,300 |
| 31 May 2024 | 61.23 | 61.46 | 60.43 | 61.46 | 61.28 | 722,400 |
| 30 May 2024 | 61.34 | 61.42 | 60.89 | 61.06 | 60.89 | 720,600 |
| 29 May 2024 | 61.49 | 61.64 | 61.37 | 61.50 | 61.32 | 646,200 |
| 28 May 2024 | 61.94 | 61.99 | 61.65 | 61.97 | 61.79 | 710,700 |
| 24 May 2024 | 61.58 | 61.83 | 61.47 | 61.73 | 61.55 | 579,900 |
| 23 May 2024 | 62.01 | 62.02 | 61.15 | 61.36 | 61.18 | 1,134,200 |
| 22 May 2024 | 61.45 | 61.57 | 61.14 | 61.44 | 61.26 | 511,500 |
| 21 May 2024 | 61.24 | 61.45 | 61.22 | 61.45 | 61.27 | 489,300 |
| 20 May 2024 | 61.25 | 61.48 | 61.21 | 61.41 | 61.23 | 736,200 |
| 17 May 2024 | 61.24 | 61.24 | 60.93 | 61.19 | 61.01 | 514,900 |
| 16 May 2024 | 61.34 | 61.54 | 61.17 | 61.20 | 61.02 | 680,700 |
| 15 May 2024 | 60.71 | 61.33 | 60.60 | 61.32 | 61.14 | 682,400 |
| 14 May 2024 | 60.22 | 60.47 | 60.02 | 60.45 | 60.28 | 586,300 |
| 13 May 2024 | 60.30 | 60.30 | 60.05 | 60.21 | 60.04 | 455,800 |
| 10 May 2024 | 60.10 | 60.28 | 59.94 | 60.12 | 59.95 | 635,100 |
| 09 May 2024 | 59.74 | 59.90 | 59.63 | 59.88 | 59.71 | 1,134,100 |
| 08 May 2024 | 59.54 | 59.86 | 59.53 | 59.77 | 59.60 | 592,800 |
| 07 May 2024 | 59.74 | 59.93 | 59.64 | 59.74 | 59.57 | 623,200 |
| 06 May 2024 | 59.23 | 59.63 | 59.18 | 59.63 | 59.46 | 574,600 |
| 03 May 2024 | 58.89 | 58.99 | 58.47 | 58.96 | 58.79 | 905,400 |
| 02 May 2024 | 58.29 | 58.38 | 57.68 | 58.28 | 58.11 | 935,500 |
| 01 May 2024 | 58.09 | 58.74 | 57.79 | 57.79 | 57.62 | 1,816,400 |
| 30 Apr 2024 | 59.14 | 59.26 | 58.31 | 58.33 | 58.16 | 791,000 |
| 29 Apr 2024 | 59.36 | 59.45 | 59.03 | 59.37 | 59.20 | 754,900 |
| 26 Apr 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 59.21 | 1,397,800 |
| 25 Apr 2024 | 58.16 | 58.71 | 58.03 | 58.55 | 58.38 | 1,429,600 |
| 24 Apr 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 58.40 | 794,400 |
| 23 Apr 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 58.47 | 839,900 |
| 22 Apr 2024 | 57.63 | 58.24 | 57.41 | 57.92 | 57.75 | 691,600 |
| 19 Apr 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 57.17 | 1,130,500 |
| 18 Apr 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 57.83 | 1,109,900 |
| 17 Apr 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 58.02 | 935,700 |
| 16 Apr 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 58.58 | 1,686,400 |
| 15 Apr 2024 | 60.04 | 60.04 | 58.64 | 58.74 | 58.57 | 1,120,100 |
| 12 Apr 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 59.28 | 730,900 |
| 11 Apr 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 60.08 | 902,000 |
| 10 Apr 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 59.48 | 1,061,000 |
| 09 Apr 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 59.84 | 861,300 |
| 08 Apr 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 59.73 | 443,800 |
| 05 Apr 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 59.76 | 1,206,600 |
| 04 Apr 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 59.07 | 756,100 |
| 03 Apr 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 59.93 | 1,093,600 |
| 02 Apr 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 59.89 | 895,400 |
| 01 Apr 2024 | 60.42 | 60.60 | 60.21 | 60.39 | 60.22 | 558,300 |
| 28 Mar 2024 | 60.34 | 60.53 | 60.30 | 60.42 | 60.25 | 620,900 |
| 27 Mar 2024 | 60.33 | 60.33 | 59.95 | 60.30 | 60.13 | 840,900 |
| 26 Mar 2024 | 60.45 | 60.45 | 60.02 | 60.02 | 59.85 | 1,237,700 |
| 25 Mar 2024 | 60.24 | 60.39 | 60.19 | 60.26 | 60.09 | 523,300 |
| 22 Mar 2024 | 60.49 | 60.59 | 60.36 | 60.41 | 60.24 | 715,600 |
| 21 Mar 2024 | 60.54 | 60.77 | 60.38 | 60.48 | 60.31 | 891,100 |
| 20 Mar 2024 | 59.62 | 60.12 | 59.52 | 60.12 | 59.95 | 1,062,200 |
| 19 Mar 2024 | 59.13 | 59.65 | 59.03 | 59.65 | 59.48 | 969,900 |
| 18 Mar 2024 | 59.48 | 59.72 | 59.24 | 59.29 | 59.12 | 719,200 |
| 18 Mar 2024 | 0.205 Dividend | |||||
| 15 Mar 2024 | 59.26 | 59.44 | 59.05 | 59.16 | 58.79 | 1,121,100 |
| 14 Mar 2024 | 59.98 | 60.02 | 59.44 | 59.81 | 59.43 | 747,500 |
| 13 Mar 2024 | 59.87 | 59.97 | 59.66 | 59.84 | 59.46 | 714,700 |
| 12 Mar 2024 | 59.44 | 59.93 | 59.14 | 59.91 | 59.53 | 850,700 |
| 11 Mar 2024 | 59.01 | 59.24 | 58.80 | 59.21 | 58.84 | 718,000 |
| 08 Mar 2024 | 59.88 | 60.05 | 59.10 | 59.16 | 58.79 | 1,108,700 |
| 07 Mar 2024 | 59.48 | 59.91 | 59.45 | 59.84 | 59.46 | 724,300 |
| *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.