UK markets open in 7 hours 2 minutes
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.06 -0.20 (-0.26%) GOLD FUTURES
2,366.70 -8.30 (-0.35%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,114.76 +566.08 (+1.17%)
Invesco China Small Cap ETF (HAO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.30 | 8.81 | 7.71 | 7.74 | 7.74 | 230,100 |
| 09 May 2024 | 8.22 | 8.22 | 7.70 | 7.99 | 7.99 | 219,600 |
| 08 May 2024 | 8.03 | 8.30 | 7.52 | 7.84 | 7.84 | 167,500 |
| 07 May 2024 | 7.60 | 8.55 | 7.55 | 7.70 | 7.70 | 155,500 |
| 06 May 2024 | 8.66 | 9.29 | 7.44 | 7.71 | 7.71 | 227,800 |
| 03 May 2024 | 8.92 | 10.60 | 8.06 | 8.65 | 8.65 | 239,800 |
| 02 May 2024 | 6.88 | 9.80 | 6.81 | 8.91 | 8.91 | 131,000 |
| 01 May 2024 | 6.77 | 7.43 | 5.02 | 7.04 | 7.04 | 234,600 |
| 30 Apr 2024 | 5.47 | 7.66 | 5.15 | 7.34 | 7.34 | 302,900 |
| 29 Apr 2024 | 4.94 | 5.29 | 4.90 | 5.15 | 5.15 | 7,600 |
| 26 Apr 2024 | 5.25 | 5.55 | 4.80 | 5.20 | 5.20 | 16,400 |
| 25 Apr 2024 | 4.86 | 5.49 | 4.86 | 5.47 | 5.47 | 18,100 |
| 24 Apr 2024 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 4,300 |
| 23 Apr 2024 | 4.62 | 5.03 | 4.58 | 4.82 | 4.82 | 7,500 |
| 22 Apr 2024 | 4.60 | 5.33 | 4.60 | 4.83 | 4.83 | 110,700 |
| 19 Apr 2024 | 4.90 | 5.00 | 4.64 | 4.73 | 4.73 | 7,500 |
| 18 Apr 2024 | 4.41 | 5.02 | 4.37 | 4.95 | 4.95 | 16,000 |
| 17 Apr 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 2,900 |
| 16 Apr 2024 | 4.40 | 4.70 | 4.37 | 4.43 | 4.43 | 10,100 |
| 15 Apr 2024 | 4.83 | 5.10 | 4.40 | 4.40 | 4.40 | 26,800 |
| 12 Apr 2024 | 4.34 | 5.07 | 4.34 | 4.88 | 4.88 | 5,300 |
| 11 Apr 2024 | 4.36 | 4.93 | 4.21 | 4.70 | 4.70 | 70,100 |
| 10 Apr 2024 | 4.63 | 4.92 | 4.34 | 4.36 | 4.36 | 37,200 |
| 09 Apr 2024 | 4.05 | 4.76 | 4.03 | 4.72 | 4.72 | 10,200 |
| 08 Apr 2024 | 4.41 | 4.54 | 4.36 | 4.36 | 4.36 | 10,200 |
| 05 Apr 2024 | 4.75 | 4.75 | 4.36 | 4.52 | 4.52 | 6,500 |
| 04 Apr 2024 | 5.30 | 5.30 | 4.52 | 4.60 | 4.60 | 25,700 |
| 03 Apr 2024 | 5.21 | 5.28 | 5.11 | 5.15 | 5.15 | 15,000 |
| 02 Apr 2024 | 5.03 | 5.45 | 5.03 | 5.33 | 5.33 | 1,400 |
| 01 Apr 2024 | 6.23 | 6.23 | 5.30 | 5.41 | 5.41 | 43,400 |
| 28 Mar 2024 | 6.19 | 6.35 | 6.00 | 6.06 | 6.06 | 6,500 |
| 27 Mar 2024 | 6.39 | 6.39 | 6.18 | 6.38 | 6.38 | 8,500 |
| 26 Mar 2024 | 6.25 | 6.92 | 6.25 | 6.40 | 6.40 | 9,400 |
| 25 Mar 2024 | 6.56 | 7.00 | 5.95 | 6.30 | 6.30 | 220,400 |
| 22 Mar 2024 | 6.86 | 6.98 | 6.00 | 6.42 | 6.42 | 11,900 |
| 21 Mar 2024 | 6.66 | 7.28 | 6.64 | 7.28 | 7.28 | 7,300 |
| 20 Mar 2024 | 7.23 | 7.23 | 6.64 | 6.96 | 6.96 | 19,900 |
| 19 Mar 2024 | 7.17 | 7.95 | 6.75 | 7.43 | 7.43 | 17,400 |
| 18 Mar 2024 | 6.98 | 7.40 | 6.54 | 6.89 | 6.89 | 4,600 |
| 15 Mar 2024 | 7.07 | 7.07 | 6.74 | 6.98 | 6.98 | 4,000 |
| 14 Mar 2024 | 6.71 | 7.50 | 6.71 | 7.08 | 7.08 | 23,300 |
| 13 Mar 2024 | 7.01 | 7.68 | 6.51 | 7.50 | 7.50 | 27,800 |
| 12 Mar 2024 | 7.32 | 7.41 | 6.90 | 7.20 | 7.20 | 19,000 |
| 11 Mar 2024 | 6.58 | 7.48 | 6.58 | 7.15 | 7.15 | 22,900 |
| 08 Mar 2024 | 5.40 | 6.68 | 5.40 | 6.55 | 6.55 | 27,500 |
| 07 Mar 2024 | 5.90 | 6.22 | 5.32 | 5.36 | 5.36 | 47,900 |
| 06 Mar 2024 | 6.90 | 7.49 | 5.51 | 5.91 | 5.91 | 81,000 |
| 05 Mar 2024 | 7.69 | 7.69 | 6.90 | 6.90 | 6.90 | 19,500 |
| 04 Mar 2024 | 8.07 | 8.07 | 6.75 | 7.05 | 7.05 | 13,000 |
| 01 Mar 2024 | 7.19 | 7.36 | 6.88 | 7.32 | 7.32 | 27,000 |
| 29 Feb 2024 | 7.35 | 7.65 | 6.51 | 7.20 | 7.20 | 155,500 |
| 28 Feb 2024 | 7.23 | 7.59 | 7.17 | 7.49 | 7.49 | 17,600 |
| 27 Feb 2024 | 7.35 | 7.63 | 7.12 | 7.54 | 7.54 | 15,800 |
| 26 Feb 2024 | 7.70 | 7.99 | 7.50 | 7.57 | 7.57 | 16,000 |
| 23 Feb 2024 | 7.62 | 8.49 | 7.37 | 7.70 | 7.70 | 15,100 |
| 22 Feb 2024 | 8.39 | 8.50 | 7.33 | 7.60 | 7.60 | 34,400 |
| 21 Feb 2024 | 8.20 | 8.57 | 8.12 | 8.50 | 8.50 | 8,400 |
| 20 Feb 2024 | 8.80 | 8.83 | 8.02 | 8.16 | 8.16 | 22,600 |
| 16 Feb 2024 | 7.93 | 8.69 | 7.71 | 8.58 | 8.58 | 31,700 |
| 15 Feb 2024 | 7.45 | 8.39 | 7.11 | 8.03 | 8.03 | 38,800 |
| 14 Feb 2024 | 6.99 | 7.90 | 6.99 | 7.49 | 7.49 | 66,700 |
| 13 Feb 2024 | 7.03 | 7.40 | 6.64 | 7.03 | 7.03 | 4,700 |
| 12 Feb 2024 | 6.80 | 7.05 | 6.72 | 7.03 | 7.03 | 15,300 |
| 09 Feb 2024 | 6.79 | 7.04 | 6.56 | 6.92 | 6.92 | 8,100 |
| 08 Feb 2024 | 6.79 | 7.50 | 6.52 | 7.00 | 7.00 | 13,000 |
| 07 Feb 2024 | 7.59 | 7.59 | 6.80 | 7.14 | 7.14 | 27,200 |
| 06 Feb 2024 | 6.55 | 7.23 | 6.11 | 7.16 | 7.16 | 26,300 |
| 05 Feb 2024 | 6.66 | 7.24 | 6.50 | 6.90 | 6.90 | 24,300 |
| 02 Feb 2024 | 6.96 | 7.60 | 6.10 | 6.65 | 6.65 | 120,100 |
| 01 Feb 2024 | 7.64 | 8.20 | 7.05 | 7.10 | 7.10 | 106,600 |
| 31 Jan 2024 | 7.01 | 8.50 | 6.52 | 7.65 | 7.65 | 436,000 |
| 30 Jan 2024 | 4.31 | 7.73 | 4.31 | 7.73 | 7.73 | 980,500 |
| 29 Jan 2024 | 5.31 | 5.45 | 4.74 | 4.76 | 4.76 | 297,500 |
| 26 Jan 2024 | 4.25 | 6.22 | 4.25 | 5.28 | 5.28 | 3,159,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.