Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,287.85 +10.34 (+0.20%) Dow
38,611.99 -74.33 (-0.19%) Nasdaq
16,843.73 +108.71 (+0.65%) Bitcoin USD
69,908.59 +1,805.43 (+2.65%) CMC Crypto 200
1,503.52 +35.58 (+2.42%)
Invesco American Franchise A (VAFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 30 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 29 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 28 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 24 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 23 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 22 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 21 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 20 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 17 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 16 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 15 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 14 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 13 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 10 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 09 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 08 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 07 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 06 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 03 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 02 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 25 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 24 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 23 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 19 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 18 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 17 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 16 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 15 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 12 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 11 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 10 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 09 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 08 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 05 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 03 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 02 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 01 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 28 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 27 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 26 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 25 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 22 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 21 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 20 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 19 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 18 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 15 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 14 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 13 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 12 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 11 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 08 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 07 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 06 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 04 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 01 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 29 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 28 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 27 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 26 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 23 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 22 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 21 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 20 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 16 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 15 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 14 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 13 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 12 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 09 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 08 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 07 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 06 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 01 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 31 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 30 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 29 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 26 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 25 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 24 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 23 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 22 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 18 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 17 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 16 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 12 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 11 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 10 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| *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.