Singapore markets close in 24 minutes
Straits Times Index
3,337.03 +4.23 (+0.13%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,203.03 +38.91 (+0.48%) Bitcoin USD
63,018.95 +1,668.41 (+2.72%) CMC Crypto 200
1,311.70 +9.63 (+0.74%)
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 98.71 | 99.25 | 97.97 | 98.12 | 98.12 | 76,900 |
| 27 Jun 2024 | 98.27 | 98.58 | 98.25 | 98.54 | 98.54 | 126,100 |
| 26 Jun 2024 | 98.00 | 98.46 | 98.00 | 98.35 | 98.35 | 90,600 |
| 25 Jun 2024 | 98.05 | 98.29 | 97.82 | 98.22 | 98.22 | 261,500 |
| 25 Jun 2024 | 0.323 Dividend | |||||
| 24 Jun 2024 | 98.33 | 98.85 | 98.16 | 98.16 | 97.84 | 47,500 |
| 21 Jun 2024 | 98.44 | 98.67 | 98.29 | 98.43 | 98.11 | 56,100 |
| 20 Jun 2024 | 98.96 | 99.15 | 98.29 | 98.58 | 98.26 | 97,600 |
| 18 Jun 2024 | 98.58 | 98.89 | 98.58 | 98.82 | 98.49 | 422,300 |
| 17 Jun 2024 | 97.75 | 98.86 | 97.66 | 98.58 | 98.26 | 52,600 |
| 14 Jun 2024 | 97.43 | 97.86 | 97.39 | 97.86 | 97.54 | 63,400 |
| 13 Jun 2024 | 98.05 | 98.05 | 97.32 | 97.78 | 97.46 | 162,000 |
| 12 Jun 2024 | 97.72 | 98.12 | 97.53 | 97.65 | 97.33 | 100,800 |
| 11 Jun 2024 | 96.35 | 96.83 | 96.00 | 96.82 | 96.50 | 57,100 |
| 10 Jun 2024 | 96.13 | 96.58 | 96.06 | 96.57 | 96.25 | 44,600 |
| 07 Jun 2024 | 96.18 | 96.75 | 96.06 | 96.30 | 95.98 | 91,600 |
| 06 Jun 2024 | 96.44 | 96.48 | 96.09 | 96.38 | 96.06 | 72,600 |
| 05 Jun 2024 | 95.71 | 96.39 | 95.44 | 96.39 | 96.08 | 93,300 |
| 04 Jun 2024 | 94.95 | 95.38 | 94.66 | 95.23 | 94.92 | 51,900 |
| 03 Jun 2024 | 95.31 | 95.41 | 94.22 | 95.11 | 94.80 | 449,200 |
| 31 May 2024 | 94.49 | 95.09 | 93.50 | 94.95 | 94.64 | 286,600 |
| 30 May 2024 | 94.62 | 94.75 | 94.10 | 94.29 | 93.98 | 58,600 |
| 29 May 2024 | 94.80 | 95.18 | 94.80 | 94.92 | 94.61 | 162,800 |
| 28 May 2024 | 95.76 | 95.76 | 95.14 | 95.58 | 95.27 | 89,500 |
| 24 May 2024 | 95.20 | 95.73 | 95.14 | 95.57 | 95.26 | 67,100 |
| 23 May 2024 | 96.22 | 96.22 | 94.78 | 94.94 | 94.63 | 86,700 |
| 22 May 2024 | 95.82 | 95.97 | 95.33 | 95.67 | 95.36 | 68,900 |
| 21 May 2024 | 95.54 | 96.01 | 95.54 | 95.95 | 95.63 | 85,700 |
| 20 May 2024 | 95.57 | 96.02 | 95.57 | 95.73 | 95.42 | 123,000 |
| 17 May 2024 | 95.51 | 95.64 | 95.32 | 95.61 | 95.30 | 114,200 |
| 16 May 2024 | 95.62 | 95.97 | 95.47 | 95.47 | 95.16 | 62,100 |
| 15 May 2024 | 94.91 | 95.72 | 94.85 | 95.64 | 95.33 | 93,800 |
| 14 May 2024 | 94.03 | 94.57 | 94.01 | 94.49 | 94.18 | 65,300 |
| 13 May 2024 | 94.34 | 94.34 | 93.94 | 94.05 | 93.74 | 54,300 |
| 10 May 2024 | 94.14 | 94.33 | 93.90 | 94.04 | 93.73 | 93,900 |
| 09 May 2024 | 93.37 | 93.95 | 93.34 | 93.93 | 93.62 | 129,900 |
| 08 May 2024 | 93.01 | 93.50 | 93.01 | 93.42 | 93.11 | 60,300 |
| 07 May 2024 | 93.48 | 93.71 | 93.32 | 93.45 | 93.14 | 797,200 |
| 06 May 2024 | 92.82 | 93.35 | 92.74 | 93.34 | 93.03 | 577,300 |
| 03 May 2024 | 92.38 | 92.54 | 91.87 | 92.40 | 92.10 | 119,900 |
| 02 May 2024 | 91.00 | 91.36 | 90.26 | 91.29 | 90.99 | 88,700 |
| 01 May 2024 | 90.62 | 91.69 | 90.35 | 90.39 | 90.09 | 89,900 |
| 30 Apr 2024 | 91.88 | 92.01 | 90.64 | 90.64 | 90.34 | 118,000 |
| 29 Apr 2024 | 92.15 | 92.21 | 91.62 | 92.13 | 91.83 | 102,300 |
| 26 Apr 2024 | 91.53 | 92.08 | 91.38 | 91.79 | 91.49 | 129,100 |
| 25 Apr 2024 | 90.02 | 91.08 | 89.84 | 90.95 | 90.65 | 198,600 |
| 24 Apr 2024 | 91.37 | 91.58 | 90.88 | 91.26 | 90.96 | 82,000 |
| 23 Apr 2024 | 90.65 | 91.40 | 90.52 | 91.30 | 91.00 | 124,200 |
| 22 Apr 2024 | 89.84 | 90.73 | 89.50 | 90.11 | 89.81 | 167,400 |
| 19 Apr 2024 | 90.17 | 90.36 | 89.17 | 89.42 | 89.13 | 739,600 |
| 18 Apr 2024 | 90.63 | 90.94 | 90.04 | 90.21 | 89.91 | 415,400 |
| 17 Apr 2024 | 91.31 | 91.34 | 90.20 | 90.38 | 90.08 | 68,700 |
| 16 Apr 2024 | 91.12 | 91.41 | 90.73 | 90.90 | 90.60 | 95,800 |
| 15 Apr 2024 | 92.95 | 93.01 | 90.96 | 91.11 | 90.81 | 78,900 |
| 12 Apr 2024 | 92.91 | 93.17 | 91.99 | 92.25 | 91.95 | 175,800 |
| 11 Apr 2024 | 93.20 | 93.82 | 92.61 | 93.63 | 93.32 | 129,900 |
| 10 Apr 2024 | 92.60 | 93.26 | 92.56 | 92.90 | 92.59 | 140,100 |
| 09 Apr 2024 | 93.97 | 93.98 | 92.94 | 93.83 | 93.52 | 259,200 |
| 08 Apr 2024 | 93.81 | 93.96 | 93.56 | 93.66 | 93.35 | 66,600 |
| 05 Apr 2024 | 92.86 | 93.93 | 92.81 | 93.65 | 93.34 | 82,400 |
| 04 Apr 2024 | 94.43 | 94.60 | 92.62 | 92.66 | 92.36 | 106,000 |
| 03 Apr 2024 | 93.46 | 94.05 | 93.45 | 93.78 | 93.47 | 92,600 |
| 02 Apr 2024 | 93.46 | 93.69 | 93.25 | 93.68 | 93.37 | 147,100 |
| 01 Apr 2024 | 94.66 | 94.66 | 94.07 | 94.32 | 94.01 | 140,600 |
| 28 Mar 2024 | 94.45 | 94.70 | 94.41 | 94.43 | 94.12 | 318,700 |
| 27 Mar 2024 | 94.09 | 94.45 | 93.83 | 94.42 | 94.11 | 134,700 |
| 26 Mar 2024 | 94.10 | 94.19 | 93.62 | 93.65 | 93.34 | 160,100 |
| 25 Mar 2024 | 93.92 | 94.06 | 93.84 | 93.90 | 93.59 | 109,400 |
| 22 Mar 2024 | 94.36 | 94.36 | 94.08 | 94.14 | 93.83 | 126,200 |
| 21 Mar 2024 | 94.51 | 94.65 | 94.28 | 94.33 | 94.02 | 170,400 |
| 20 Mar 2024 | 93.11 | 93.99 | 93.04 | 93.94 | 93.63 | 96,100 |
| 19 Mar 2024 | 92.36 | 93.13 | 92.32 | 93.12 | 92.81 | 97,600 |
| 19 Mar 2024 | 0.24 Dividend | |||||
| 18 Mar 2024 | 93.02 | 93.28 | 92.78 | 92.87 | 92.33 | 114,600 |
| 15 Mar 2024 | 92.36 | 92.61 | 92.04 | 92.27 | 91.73 | 146,900 |
| 14 Mar 2024 | 93.37 | 93.40 | 92.41 | 92.94 | 92.39 | 145,700 |
| 13 Mar 2024 | 93.28 | 93.37 | 92.91 | 93.12 | 92.57 | 80,500 |
| 12 Mar 2024 | 92.66 | 93.36 | 92.25 | 93.26 | 92.71 | 103,300 |
| 11 Mar 2024 | 92.06 | 92.39 | 91.85 | 92.27 | 91.73 | 90,000 |
| 08 Mar 2024 | 93.18 | 93.53 | 92.31 | 92.41 | 91.87 | 87,300 |
| 07 Mar 2024 | 92.55 | 93.13 | 92.55 | 93.09 | 92.54 | 280,300 |
| 06 Mar 2024 | 92.10 | 92.44 | 91.83 | 92.03 | 91.49 | 118,200 |
| 05 Mar 2024 | 92.09 | 92.15 | 91.17 | 91.59 | 91.05 | 83,200 |
| 04 Mar 2024 | 92.49 | 92.85 | 92.48 | 92.58 | 92.04 | 108,200 |
| 01 Mar 2024 | 91.95 | 92.68 | 91.92 | 92.64 | 92.10 | 81,600 |
| 29 Feb 2024 | 91.80 | 92.07 | 91.30 | 91.88 | 91.34 | 150,500 |
| 28 Feb 2024 | 91.24 | 91.58 | 91.23 | 91.45 | 90.91 | 69,200 |
| 27 Feb 2024 | 91.54 | 91.61 | 91.24 | 91.59 | 91.05 | 77,500 |
| 26 Feb 2024 | 91.77 | 91.86 | 91.39 | 91.39 | 90.85 | 85,100 |
| 23 Feb 2024 | 91.96 | 92.11 | 91.58 | 91.69 | 91.15 | 116,500 |
| 22 Feb 2024 | 90.99 | 91.81 | 90.86 | 91.68 | 91.14 | 140,700 |
| 21 Feb 2024 | 89.43 | 89.83 | 89.15 | 89.83 | 89.30 | 177,800 |
| 20 Feb 2024 | 89.87 | 89.99 | 89.35 | 89.77 | 89.24 | 151,400 |
| 16 Feb 2024 | 90.70 | 90.89 | 90.21 | 90.31 | 89.78 | 178,500 |
| 15 Feb 2024 | 90.20 | 90.78 | 90.17 | 90.75 | 90.22 | 842,800 |
| 14 Feb 2024 | 89.77 | 90.17 | 89.36 | 90.16 | 89.63 | 112,600 |
| 13 Feb 2024 | 89.27 | 89.60 | 88.68 | 89.27 | 88.75 | 150,000 |
| 12 Feb 2024 | 90.61 | 90.99 | 90.42 | 90.50 | 89.97 | 150,000 |
| 09 Feb 2024 | 90.18 | 90.68 | 90.09 | 90.58 | 90.05 | 227,900 |
| 08 Feb 2024 | 89.94 | 90.10 | 89.88 | 90.10 | 89.57 | 158,400 |
| *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.