Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,969.75 +1,668.13 (+2.55%) CMC Crypto 200
1,366.68 -7.16 (-0.52%)
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 50.01 | 50.06 | 50.01 | 50.06 | 50.06 | 389 |
| 16 May 2024 | 49.93 | 50.11 | 49.93 | 49.98 | 49.98 | 3,500 |
| 15 May 2024 | 49.76 | 49.76 | 49.69 | 49.70 | 49.70 | 2,100 |
| 14 May 2024 | 49.45 | 49.55 | 49.34 | 49.55 | 49.55 | 1,000 |
| 13 May 2024 | 49.60 | 49.60 | 49.54 | 49.54 | 49.54 | 6,300 |
| 10 May 2024 | 49.45 | 49.60 | 49.45 | 49.60 | 49.60 | 1,900 |
| 09 May 2024 | 49.25 | 49.39 | 49.25 | 49.39 | 49.39 | 700 |
| 08 May 2024 | 49.14 | 49.17 | 49.12 | 49.12 | 49.12 | 3,200 |
| 07 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 100 |
| 06 May 2024 | 48.65 | 48.72 | 48.63 | 48.72 | 48.72 | 1,100 |
| 03 May 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 100 |
| 02 May 2024 | 48.21 | 48.31 | 48.21 | 48.31 | 48.31 | 1,000 |
| 01 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 100 |
| 30 Apr 2024 | 48.55 | 48.55 | 48.36 | 48.36 | 48.36 | 500 |
| 29 Apr 2024 | 48.69 | 48.70 | 48.65 | 48.65 | 48.65 | 700 |
| 26 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 200 |
| 25 Apr 2024 | 48.74 | 48.75 | 48.74 | 48.75 | 48.75 | 400 |
| 24 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 200 |
| 23 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 200 |
| 22 Apr 2024 | 48.54 | 48.74 | 48.54 | 48.55 | 48.55 | 700 |
| 22 Apr 2024 | 0.087 Dividend | |||||
| 19 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.22 | 100 |
| 18 Apr 2024 | 47.70 | 47.78 | 47.70 | 47.78 | 47.70 | 300 |
| 17 Apr 2024 | 47.58 | 47.64 | 47.50 | 47.64 | 47.56 | 900 |
| 16 Apr 2024 | 47.53 | 47.53 | 47.44 | 47.49 | 47.40 | 1,000 |
| 15 Apr 2024 | 48.13 | 48.13 | 47.53 | 47.61 | 47.53 | 1,500 |
| 12 Apr 2024 | 48.00 | 48.00 | 47.86 | 47.86 | 47.77 | 700 |
| 11 Apr 2024 | 48.73 | 48.73 | 48.27 | 48.27 | 48.18 | 400 |
| 10 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.56 | 100 |
| 09 Apr 2024 | 48.99 | 49.15 | 48.99 | 49.15 | 49.06 | 1,000 |
| 08 Apr 2024 | 49.16 | 49.16 | 49.07 | 49.07 | 48.98 | 800 |
| 05 Apr 2024 | 48.99 | 49.18 | 48.98 | 49.10 | 49.02 | 2,100 |
| 04 Apr 2024 | 49.46 | 49.46 | 48.93 | 48.93 | 48.84 | 400 |
| 03 Apr 2024 | 49.40 | 49.42 | 49.29 | 49.30 | 49.22 | 2,600 |
| 02 Apr 2024 | 49.62 | 49.66 | 49.55 | 49.56 | 49.47 | 2,500 |
| 01 Apr 2024 | 49.93 | 49.93 | 49.72 | 49.72 | 49.63 | 200 |
| 28 Mar 2024 | 49.85 | 50.01 | 49.85 | 50.01 | 49.92 | 400 |
| 27 Mar 2024 | 49.67 | 49.78 | 49.58 | 49.78 | 49.69 | 700 |
| 26 Mar 2024 | 49.17 | 49.17 | 49.13 | 49.13 | 49.04 | 600 |
| 25 Mar 2024 | 49.13 | 49.13 | 49.11 | 49.13 | 49.04 | 500 |
| 22 Mar 2024 | 49.63 | 49.63 | 49.34 | 49.34 | 49.25 | 900 |
| 21 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.36 | 200 |
| 20 Mar 2024 | 49.38 | 49.45 | 49.34 | 49.45 | 49.36 | 1,400 |
| 19 Mar 2024 | 49.20 | 49.33 | 49.20 | 49.33 | 49.24 | 200 |
| 18 Mar 2024 | 49.09 | 49.09 | 48.99 | 48.99 | 48.90 | 300 |
| 18 Mar 2024 | 0.09 Dividend | |||||
| 15 Mar 2024 | 48.91 | 48.93 | 48.91 | 48.93 | 48.75 | 1,000 |
| 14 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.79 | 100 |
| 13 Mar 2024 | 49.26 | 49.36 | 49.22 | 49.22 | 49.04 | 7,900 |
| 12 Mar 2024 | 49.30 | 49.31 | 49.30 | 49.31 | 49.13 | 1,200 |
| 11 Mar 2024 | 48.92 | 49.27 | 48.92 | 49.27 | 49.09 | 500 |
| 08 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.86 | 100 |
| 07 Mar 2024 | 49.02 | 49.02 | 48.97 | 48.97 | 48.79 | 400 |
| 06 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.69 | 100 |
| 05 Mar 2024 | 48.65 | 48.65 | 48.46 | 48.57 | 48.39 | 1,500 |
| 04 Mar 2024 | 48.58 | 48.67 | 48.57 | 48.63 | 48.45 | 1,500 |
| 01 Mar 2024 | 48.47 | 48.55 | 48.47 | 48.55 | 48.37 | 200 |
| 29 Feb 2024 | 48.59 | 48.64 | 48.55 | 48.64 | 48.46 | 800 |
| 28 Feb 2024 | 48.67 | 48.68 | 48.66 | 48.66 | 48.48 | 1,600 |
| 27 Feb 2024 | 48.50 | 48.61 | 48.47 | 48.61 | 48.43 | 1,400 |
| 26 Feb 2024 | 48.68 | 48.69 | 48.54 | 48.54 | 48.36 | 8,200 |
| 23 Feb 2024 | 49.00 | 49.00 | 48.87 | 48.96 | 48.78 | 1,800 |
| 22 Feb 2024 | 48.50 | 48.74 | 48.48 | 48.74 | 48.56 | 4,600 |
| 21 Feb 2024 | 48.24 | 48.45 | 48.19 | 48.39 | 48.21 | 1,200 |
| 20 Feb 2024 | 47.93 | 48.27 | 47.93 | 48.09 | 47.92 | 5,200 |
| 20 Feb 2024 | 0.094 Dividend | |||||
| 16 Feb 2024 | 48.25 | 48.25 | 48.08 | 48.08 | 47.82 | 400 |
| 15 Feb 2024 | 47.85 | 48.14 | 47.85 | 48.14 | 47.87 | 1,000 |
| 14 Feb 2024 | 47.64 | 47.67 | 47.61 | 47.67 | 47.40 | 1,300 |
| 13 Feb 2024 | 47.37 | 47.60 | 47.37 | 47.60 | 47.33 | 1,000 |
| 12 Feb 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 47.63 | 500 |
| 09 Feb 2024 | 47.68 | 47.73 | 47.63 | 47.73 | 47.46 | 1,100 |
| 08 Feb 2024 | 47.61 | 47.73 | 47.61 | 47.73 | 47.46 | 1,000 |
| 07 Feb 2024 | 47.98 | 47.98 | 47.87 | 47.87 | 47.60 | 1,300 |
| 06 Feb 2024 | 47.77 | 47.82 | 47.77 | 47.82 | 47.55 | 200 |
| 05 Feb 2024 | 47.90 | 47.90 | 47.66 | 47.69 | 47.43 | 2,200 |
| 02 Feb 2024 | 48.12 | 48.27 | 48.12 | 48.15 | 47.88 | 1,400 |
| 01 Feb 2024 | 48.15 | 48.40 | 48.15 | 48.40 | 48.13 | 2,000 |
| 31 Jan 2024 | 48.31 | 48.31 | 47.86 | 47.92 | 47.65 | 600 |
| 30 Jan 2024 | 48.03 | 48.18 | 48.03 | 48.15 | 47.88 | 3,300 |
| 29 Jan 2024 | 47.74 | 47.90 | 47.71 | 47.90 | 47.64 | 2,100 |
| 26 Jan 2024 | 47.72 | 47.77 | 47.72 | 47.77 | 47.50 | 200 |
| 25 Jan 2024 | 47.69 | 47.71 | 47.40 | 47.71 | 47.45 | 3,000 |
| 24 Jan 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.06 | 300 |
| 23 Jan 2024 | 47.59 | 47.74 | 47.59 | 47.74 | 47.47 | 500 |
| 22 Jan 2024 | 47.60 | 47.73 | 47.48 | 47.55 | 47.29 | 1,600 |
| 22 Jan 2024 | 0.092 Dividend | |||||
| 19 Jan 2024 | 47.48 | 47.73 | 47.41 | 47.73 | 47.37 | 1,800 |
| 18 Jan 2024 | 47.35 | 47.60 | 47.35 | 47.60 | 47.24 | 1,800 |
| 17 Jan 2024 | 47.51 | 47.67 | 47.51 | 47.56 | 47.21 | 500 |
| 16 Jan 2024 | 47.82 | 47.82 | 47.58 | 47.66 | 47.30 | 4,300 |
| 12 Jan 2024 | 47.77 | 47.87 | 47.77 | 47.87 | 47.51 | 200 |
| 11 Jan 2024 | 47.82 | 47.82 | 47.50 | 47.67 | 47.31 | 900 |
| 10 Jan 2024 | 47.86 | 47.87 | 47.86 | 47.86 | 47.50 | 800 |
| 09 Jan 2024 | 47.70 | 47.89 | 47.70 | 47.89 | 47.53 | 1,900 |
| 08 Jan 2024 | 47.58 | 47.95 | 47.58 | 47.95 | 47.59 | 800 |
| 05 Jan 2024 | 47.67 | 47.74 | 47.47 | 47.73 | 47.37 | 1,200 |
| 04 Jan 2024 | 47.97 | 48.06 | 47.76 | 47.76 | 47.40 | 1,900 |
| 03 Jan 2024 | 47.78 | 47.89 | 47.76 | 47.76 | 47.40 | 5,000 |
| 02 Jan 2024 | 47.29 | 47.85 | 47.29 | 47.84 | 47.48 | 9,300 |
| *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.