Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,116.70 +37.84 (+0.47%) Bitcoin USD
64,397.05 +363.29 (+0.57%) CMC Crypto 200
1,385.70 -10.83 (-0.78%)
Invesco Equally-Wtd S&P 500 A (VADAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 24 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 23 Apr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 22 Apr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 19 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 18 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 17 Apr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 16 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 15 Apr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 12 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 11 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 10 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 09 Apr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 08 Apr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 05 Apr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 04 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 03 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 02 Apr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 01 Apr 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| 28 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 27 Mar 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 26 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 25 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 22 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 21 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 20 Mar 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 19 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 18 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 15 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 14 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 13 Mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 12 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 11 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 08 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 07 Mar 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 06 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 05 Mar 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 04 Mar 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 01 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 29 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 28 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 27 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 26 Feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 23 Feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 22 Feb 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 21 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 16 Feb 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 15 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 14 Feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 13 Feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 12 Feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 09 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 08 Feb 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 07 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 06 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 05 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 02 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 01 Feb 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 31 Jan 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 30 Jan 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 29 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 26 Jan 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 25 Jan 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 24 Jan 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 23 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 22 Jan 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| 19 Jan 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 18 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 17 Jan 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 16 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 12 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 11 Jan 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 10 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 09 Jan 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 08 Jan 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 05 Jan 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 04 Jan 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 03 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 02 Jan 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 29 Dec 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 28 Dec 2023 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 27 Dec 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 26 Dec 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 22 Dec 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 21 Dec 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 20 Dec 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 19 Dec 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 18 Dec 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 15 Dec 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 15 Dec 2023 | 1.025 Dividend | |||||
| 15 Dec 2023 | 2.213 Capital gain | |||||
| 14 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 68.66 | - |
| 13 Dec 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 67.78 | - |
| 12 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 66.39 | - |
| 11 Dec 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 66.26 | - |
| 08 Dec 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 65.67 | - |
| 07 Dec 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 65.47 | - |
| 06 Dec 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 65.14 | - |
| 05 Dec 2023 | 68.17 | 68.17 | 68.17 | 68.17 | 65.10 | - |
| *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.