Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,741.21 +869.34 (+1.38%) CMC Crypto 200
1,325.45 +48.47 (+3.80%)
JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 84.83 | 85.12 | 83.58 | 83.78 | 83.78 | 12,861 |
| 02 May 2024 | 82.83 | 83.28 | 82.07 | 83.22 | 83.22 | 20,100 |
| 01 May 2024 | 82.05 | 83.28 | 82.00 | 82.00 | 82.00 | 20,000 |
| 30 Apr 2024 | 82.92 | 83.28 | 82.16 | 82.16 | 82.16 | 14,400 |
| 29 Apr 2024 | 83.26 | 83.71 | 83.12 | 83.46 | 83.46 | 23,200 |
| 26 Apr 2024 | 82.71 | 83.32 | 82.67 | 82.67 | 82.67 | 11,000 |
| 25 Apr 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 82.56 | 16,700 |
| 24 Apr 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 83.07 | 25,200 |
| 23 Apr 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 83.10 | 13,100 |
| 22 Apr 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 82.27 | 12,000 |
| 19 Apr 2024 | 81.31 | 81.60 | 81.25 | 81.55 | 81.55 | 79,100 |
| 18 Apr 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 81.11 | 8,600 |
| 17 Apr 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 81.03 | 9,000 |
| 16 Apr 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 81.69 | 25,800 |
| 15 Apr 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 82.76 | 14,500 |
| 12 Apr 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 84.07 | 8,400 |
| 11 Apr 2024 | 85.27 | 85.47 | 84.43 | 85.04 | 85.04 | 23,700 |
| 10 Apr 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 84.88 | 14,500 |
| 09 Apr 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 88.07 | 36,600 |
| 08 Apr 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 87.07 | 6,600 |
| 05 Apr 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 85.86 | 12,400 |
| 04 Apr 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 85.33 | 9,000 |
| 03 Apr 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 85.84 | 8,300 |
| 02 Apr 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 85.78 | 7,900 |
| 01 Apr 2024 | 88.64 | 88.64 | 86.95 | 86.96 | 86.96 | 11,900 |
| 28 Mar 2024 | 87.94 | 88.57 | 87.94 | 88.48 | 88.48 | 14,600 |
| 27 Mar 2024 | 86.14 | 87.59 | 86.14 | 87.56 | 87.56 | 30,900 |
| 26 Mar 2024 | 85.98 | 85.98 | 85.29 | 85.29 | 85.29 | 10,500 |
| 25 Mar 2024 | 86.36 | 86.54 | 85.68 | 85.68 | 85.68 | 6,300 |
| 22 Mar 2024 | 87.48 | 87.64 | 86.33 | 86.33 | 86.33 | 10,200 |
| 21 Mar 2024 | 87.40 | 87.83 | 86.96 | 87.62 | 87.62 | 11,900 |
| 20 Mar 2024 | 85.81 | 87.17 | 85.47 | 86.87 | 86.87 | 18,200 |
| 19 Mar 2024 | 86.22 | 86.61 | 85.92 | 86.39 | 86.39 | 8,200 |
| 19 Mar 2024 | 0.54 Dividend | |||||
| 18 Mar 2024 | 87.03 | 87.26 | 86.77 | 86.90 | 86.36 | 25,500 |
| 15 Mar 2024 | 86.78 | 87.03 | 86.37 | 86.78 | 86.24 | 8,100 |
| 14 Mar 2024 | 88.11 | 88.12 | 86.33 | 86.89 | 86.35 | 7,700 |
| 13 Mar 2024 | 88.69 | 89.18 | 88.35 | 88.35 | 87.80 | 10,700 |
| 12 Mar 2024 | 88.91 | 89.15 | 88.33 | 88.79 | 88.24 | 8,400 |
| 11 Mar 2024 | 89.33 | 89.67 | 88.66 | 88.95 | 88.40 | 12,700 |
| 08 Mar 2024 | 88.69 | 89.51 | 88.69 | 89.35 | 88.80 | 9,000 |
| 07 Mar 2024 | 88.61 | 88.85 | 87.91 | 88.46 | 87.91 | 8,700 |
| 06 Mar 2024 | 88.48 | 88.50 | 88.00 | 88.23 | 87.68 | 10,300 |
| 05 Mar 2024 | 88.79 | 88.94 | 87.53 | 87.87 | 87.32 | 20,700 |
| 04 Mar 2024 | 88.11 | 89.02 | 87.41 | 89.02 | 88.47 | 15,100 |
| 01 Mar 2024 | 87.17 | 88.22 | 86.27 | 88.21 | 87.66 | 22,000 |
| 29 Feb 2024 | 87.35 | 87.65 | 87.07 | 87.21 | 86.67 | 92,500 |
| 28 Feb 2024 | 85.61 | 87.24 | 85.61 | 86.69 | 86.15 | 12,600 |
| 27 Feb 2024 | 86.56 | 86.89 | 86.06 | 86.21 | 85.68 | 12,000 |
| 26 Feb 2024 | 86.62 | 86.88 | 85.90 | 86.07 | 85.54 | 21,300 |
| 23 Feb 2024 | 87.15 | 87.34 | 86.92 | 86.93 | 86.39 | 15,200 |
| 22 Feb 2024 | 87.00 | 87.29 | 87.00 | 87.20 | 86.66 | 15,500 |
| 21 Feb 2024 | 86.25 | 87.05 | 86.25 | 87.01 | 86.47 | 19,400 |
| 20 Feb 2024 | 86.08 | 86.65 | 85.71 | 86.30 | 85.76 | 24,100 |
| 16 Feb 2024 | 85.98 | 87.02 | 85.80 | 86.56 | 86.02 | 28,200 |
| 15 Feb 2024 | 85.84 | 87.26 | 85.84 | 87.26 | 86.72 | 22,500 |
| 14 Feb 2024 | 85.25 | 85.63 | 84.62 | 85.20 | 84.67 | 33,800 |
| 13 Feb 2024 | 84.29 | 84.58 | 83.55 | 84.58 | 84.05 | 26,900 |
| 12 Feb 2024 | 86.31 | 86.67 | 86.11 | 86.25 | 85.71 | 18,900 |
| 09 Feb 2024 | 86.43 | 86.43 | 85.56 | 86.28 | 85.74 | 9,600 |
| 08 Feb 2024 | 85.42 | 86.50 | 85.34 | 86.24 | 85.71 | 15,500 |
| 07 Feb 2024 | 85.85 | 85.85 | 85.00 | 85.40 | 84.87 | 10,600 |
| 06 Feb 2024 | 84.59 | 85.73 | 84.43 | 85.64 | 85.11 | 22,100 |
| 05 Feb 2024 | 85.40 | 85.40 | 84.28 | 84.52 | 83.99 | 48,300 |
| 02 Feb 2024 | 86.28 | 86.58 | 85.06 | 86.25 | 85.71 | 36,600 |
| 01 Feb 2024 | 85.63 | 87.11 | 85.03 | 87.11 | 86.57 | 28,700 |
| 31 Jan 2024 | 86.74 | 87.14 | 85.48 | 85.64 | 85.11 | 86,300 |
| 30 Jan 2024 | 86.93 | 86.98 | 86.29 | 86.51 | 85.97 | 16,100 |
| 29 Jan 2024 | 86.69 | 87.34 | 86.51 | 87.16 | 86.62 | 11,500 |
| 26 Jan 2024 | 87.03 | 87.29 | 86.46 | 86.69 | 86.15 | 26,500 |
| 25 Jan 2024 | 87.14 | 87.18 | 86.39 | 86.72 | 86.18 | 16,400 |
| 24 Jan 2024 | 87.80 | 87.82 | 85.81 | 85.89 | 85.36 | 14,900 |
| 23 Jan 2024 | 87.88 | 88.15 | 86.73 | 87.06 | 86.52 | 16,900 |
| 22 Jan 2024 | 87.78 | 88.29 | 87.39 | 87.59 | 87.05 | 22,800 |
| 19 Jan 2024 | 86.15 | 87.28 | 85.72 | 87.19 | 86.65 | 19,000 |
| 18 Jan 2024 | 86.88 | 86.96 | 85.61 | 86.03 | 85.49 | 17,000 |
| 17 Jan 2024 | 87.45 | 88.16 | 85.75 | 86.66 | 86.12 | 42,200 |
| 16 Jan 2024 | 88.47 | 88.75 | 88.05 | 88.39 | 87.84 | 48,700 |
| 12 Jan 2024 | 89.01 | 89.36 | 88.33 | 88.91 | 88.36 | 37,200 |
| 11 Jan 2024 | 88.46 | 88.82 | 88.03 | 88.26 | 87.71 | 30,500 |
| 10 Jan 2024 | 88.99 | 89.40 | 88.84 | 89.11 | 88.56 | 8,700 |
| 09 Jan 2024 | 88.83 | 88.98 | 88.05 | 88.72 | 88.17 | 12,000 |
| 08 Jan 2024 | 87.80 | 89.22 | 87.72 | 89.22 | 88.67 | 10,300 |
| 05 Jan 2024 | 87.76 | 88.58 | 86.99 | 87.84 | 87.29 | 24,000 |
| 04 Jan 2024 | 87.79 | 88.59 | 87.78 | 88.05 | 87.50 | 10,900 |
| 03 Jan 2024 | 89.74 | 89.74 | 88.07 | 88.21 | 87.66 | 59,300 |
| 02 Jan 2024 | 88.97 | 90.25 | 88.90 | 90.22 | 89.66 | 16,600 |
| 29 Dec 2023 | 90.34 | 90.34 | 89.32 | 89.35 | 88.79 | 344,000 |
| 28 Dec 2023 | 89.69 | 90.50 | 89.65 | 90.50 | 89.94 | 12,700 |
| 27 Dec 2023 | 89.55 | 89.85 | 89.20 | 89.75 | 89.19 | 13,300 |
| 26 Dec 2023 | 88.78 | 89.56 | 88.78 | 89.42 | 88.86 | 11,200 |
| 22 Dec 2023 | 88.73 | 89.25 | 88.42 | 88.63 | 88.08 | 12,300 |
| 21 Dec 2023 | 88.34 | 88.50 | 87.47 | 88.36 | 87.81 | 11,800 |
| 20 Dec 2023 | 88.86 | 89.43 | 87.63 | 87.66 | 87.12 | 17,900 |
| 19 Dec 2023 | 88.63 | 89.14 | 88.63 | 88.90 | 88.35 | 27,100 |
| 19 Dec 2023 | 0.937 Dividend | |||||
| 18 Dec 2023 | 90.09 | 90.09 | 89.19 | 89.19 | 87.70 | 27,300 |
| 15 Dec 2023 | 90.63 | 90.63 | 88.85 | 89.50 | 88.01 | 72,000 |
| 14 Dec 2023 | 90.02 | 90.96 | 90.02 | 90.82 | 89.31 | 48,900 |
| 13 Dec 2023 | 84.98 | 88.16 | 84.95 | 88.07 | 86.60 | 13,000 |
| *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.