Singapore markets open in 1 hour 15 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,886.89 +1,883.61 (+3.09%) CMC Crypto 200
1,353.37 +53.27 (+4.10%)
Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 16.21 | 16.23 | 16.19 | 16.22 | 16.22 | 185,992 |
| 08 May 2024 | 16.22 | 16.22 | 16.19 | 16.21 | 16.21 | 207,700 |
| 07 May 2024 | 16.23 | 16.26 | 16.22 | 16.22 | 16.22 | 165,200 |
| 06 May 2024 | 16.24 | 16.24 | 16.21 | 16.22 | 16.22 | 219,300 |
| 03 May 2024 | 16.23 | 16.24 | 16.17 | 16.22 | 16.22 | 183,400 |
| 02 May 2024 | 16.03 | 16.13 | 16.03 | 16.12 | 16.12 | 672,300 |
| 01 May 2024 | 16.02 | 16.08 | 15.98 | 16.03 | 16.03 | 251,000 |
| 30 Apr 2024 | 15.96 | 16.00 | 15.96 | 15.96 | 15.96 | 265,300 |
| 29 Apr 2024 | 16.03 | 16.04 | 16.00 | 16.03 | 16.03 | 478,900 |
| 26 Apr 2024 | 16.00 | 16.00 | 15.97 | 15.98 | 15.98 | 254,600 |
| 25 Apr 2024 | 15.92 | 15.95 | 15.89 | 15.94 | 15.94 | 433,000 |
| 24 Apr 2024 | 16.03 | 16.03 | 15.97 | 15.99 | 15.99 | 171,800 |
| 23 Apr 2024 | 15.98 | 16.06 | 15.97 | 16.03 | 16.03 | 271,800 |
| 22 Apr 2024 | 15.98 | 16.00 | 15.95 | 15.99 | 15.99 | 276,700 |
| 22 Apr 2024 | 0.065 Dividend | |||||
| 19 Apr 2024 | 16.04 | 16.04 | 16.01 | 16.01 | 15.95 | 180,500 |
| 18 Apr 2024 | 16.04 | 16.04 | 15.99 | 16.00 | 15.94 | 193,500 |
| 17 Apr 2024 | 16.05 | 16.07 | 16.01 | 16.05 | 15.98 | 247,200 |
| 16 Apr 2024 | 16.00 | 16.00 | 15.95 | 15.98 | 15.92 | 147,500 |
| 15 Apr 2024 | 16.07 | 16.07 | 16.01 | 16.02 | 15.95 | 183,800 |
| 12 Apr 2024 | 16.12 | 16.15 | 16.11 | 16.11 | 16.04 | 210,300 |
| 11 Apr 2024 | 16.08 | 16.11 | 16.06 | 16.09 | 16.02 | 188,200 |
| 10 Apr 2024 | 16.17 | 16.17 | 16.07 | 16.08 | 16.02 | 350,700 |
| 09 Apr 2024 | 16.30 | 16.30 | 16.27 | 16.27 | 16.21 | 151,000 |
| 08 Apr 2024 | 16.20 | 16.25 | 16.20 | 16.23 | 16.17 | 131,000 |
| 05 Apr 2024 | 16.28 | 16.30 | 16.26 | 16.27 | 16.20 | 148,900 |
| 04 Apr 2024 | 16.34 | 16.34 | 16.28 | 16.31 | 16.24 | 207,900 |
| 03 Apr 2024 | 16.26 | 16.31 | 16.22 | 16.30 | 16.23 | 105,600 |
| 02 Apr 2024 | 16.21 | 16.28 | 16.21 | 16.28 | 16.21 | 346,600 |
| 01 Apr 2024 | 16.38 | 16.38 | 16.26 | 16.29 | 16.22 | 182,300 |
| 28 Mar 2024 | 16.39 | 16.41 | 16.37 | 16.39 | 16.32 | 196,000 |
| 27 Mar 2024 | 16.36 | 16.41 | 16.35 | 16.41 | 16.34 | 171,200 |
| 26 Mar 2024 | 16.36 | 16.36 | 16.32 | 16.35 | 16.28 | 199,600 |
| 25 Mar 2024 | 16.39 | 16.39 | 16.34 | 16.35 | 16.28 | 194,000 |
| 22 Mar 2024 | 16.41 | 16.41 | 16.37 | 16.39 | 16.32 | 208,000 |
| 21 Mar 2024 | 16.37 | 16.40 | 16.33 | 16.34 | 16.27 | 230,600 |
| 20 Mar 2024 | 16.29 | 16.34 | 16.26 | 16.33 | 16.27 | 143,500 |
| 19 Mar 2024 | 16.27 | 16.30 | 16.24 | 16.28 | 16.22 | 168,700 |
| 18 Mar 2024 | 16.25 | 16.25 | 16.21 | 16.23 | 16.16 | 110,000 |
| 18 Mar 2024 | 0.061 Dividend | |||||
| 15 Mar 2024 | 16.31 | 16.32 | 16.29 | 16.30 | 16.17 | 131,300 |
| 14 Mar 2024 | 16.37 | 16.38 | 16.32 | 16.32 | 16.19 | 154,900 |
| 13 Mar 2024 | 16.43 | 16.45 | 16.41 | 16.42 | 16.29 | 131,600 |
| 12 Mar 2024 | 16.47 | 16.47 | 16.42 | 16.42 | 16.30 | 179,900 |
| 11 Mar 2024 | 16.48 | 16.51 | 16.46 | 16.46 | 16.33 | 143,900 |
| 08 Mar 2024 | 16.50 | 16.51 | 16.48 | 16.49 | 16.36 | 125,600 |
| 07 Mar 2024 | 16.45 | 16.47 | 16.41 | 16.46 | 16.33 | 197,400 |
| 06 Mar 2024 | 16.43 | 16.45 | 16.39 | 16.41 | 16.28 | 249,600 |
| 05 Mar 2024 | 16.37 | 16.41 | 16.35 | 16.40 | 16.27 | 241,800 |
| 04 Mar 2024 | 16.34 | 16.35 | 16.33 | 16.33 | 16.21 | 161,800 |
| 01 Mar 2024 | 16.27 | 16.37 | 16.22 | 16.36 | 16.24 | 177,000 |
| 29 Feb 2024 | 16.28 | 16.30 | 16.22 | 16.27 | 16.14 | 186,600 |
| 28 Feb 2024 | 16.24 | 16.26 | 16.21 | 16.25 | 16.12 | 383,700 |
| 27 Feb 2024 | 16.21 | 16.26 | 16.21 | 16.22 | 16.09 | 151,400 |
| 26 Feb 2024 | 16.27 | 16.27 | 16.22 | 16.24 | 16.11 | 239,400 |
| 23 Feb 2024 | 16.25 | 16.29 | 16.23 | 16.27 | 16.15 | 355,700 |
| 22 Feb 2024 | 16.26 | 16.28 | 16.24 | 16.26 | 16.13 | 320,500 |
| 21 Feb 2024 | 16.31 | 16.31 | 16.24 | 16.26 | 16.14 | 282,600 |
| 20 Feb 2024 | 16.31 | 16.31 | 16.28 | 16.28 | 16.15 | 269,800 |
| 20 Feb 2024 | 0.058 Dividend | |||||
| 16 Feb 2024 | 16.29 | 16.31 | 16.27 | 16.30 | 16.12 | 1,273,200 |
| 15 Feb 2024 | 16.38 | 16.38 | 16.33 | 16.35 | 16.16 | 318,400 |
| 14 Feb 2024 | 16.28 | 16.32 | 16.26 | 16.30 | 16.12 | 166,800 |
| 13 Feb 2024 | 16.29 | 16.30 | 16.23 | 16.26 | 16.08 | 175,900 |
| 12 Feb 2024 | 16.37 | 16.41 | 16.36 | 16.40 | 16.21 | 127,500 |
| 09 Feb 2024 | 16.37 | 16.39 | 16.35 | 16.37 | 16.18 | 186,200 |
| 08 Feb 2024 | 16.42 | 16.43 | 16.38 | 16.38 | 16.19 | 126,600 |
| 07 Feb 2024 | 16.45 | 16.50 | 16.43 | 16.45 | 16.27 | 206,500 |
| 06 Feb 2024 | 16.42 | 16.49 | 16.40 | 16.47 | 16.28 | 399,900 |
| 05 Feb 2024 | 16.42 | 16.42 | 16.36 | 16.39 | 16.20 | 291,100 |
| 02 Feb 2024 | 16.48 | 16.51 | 16.45 | 16.50 | 16.31 | 182,000 |
| 01 Feb 2024 | 16.59 | 16.64 | 16.56 | 16.62 | 16.43 | 261,600 |
| 31 Jan 2024 | 16.55 | 16.58 | 16.50 | 16.54 | 16.35 | 375,600 |
| 30 Jan 2024 | 16.50 | 16.50 | 16.42 | 16.47 | 16.28 | 200,400 |
| 29 Jan 2024 | 16.47 | 16.49 | 16.44 | 16.49 | 16.30 | 126,700 |
| 26 Jan 2024 | 16.45 | 16.45 | 16.41 | 16.42 | 16.23 | 161,200 |
| 25 Jan 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.26 | 168,400 |
| 24 Jan 2024 | 16.47 | 16.47 | 16.36 | 16.37 | 16.18 | 185,900 |
| 23 Jan 2024 | 16.42 | 16.44 | 16.39 | 16.40 | 16.21 | 1,721,300 |
| 22 Jan 2024 | 16.46 | 16.46 | 16.42 | 16.43 | 16.24 | 321,700 |
| 22 Jan 2024 | 0.057 Dividend | |||||
| 19 Jan 2024 | 16.46 | 16.46 | 16.41 | 16.44 | 16.20 | 164,000 |
| 18 Jan 2024 | 16.49 | 16.50 | 16.45 | 16.46 | 16.22 | 271,100 |
| 17 Jan 2024 | 16.49 | 16.49 | 16.45 | 16.48 | 16.24 | 234,800 |
| 16 Jan 2024 | 16.64 | 16.64 | 16.52 | 16.53 | 16.29 | 231,500 |
| 12 Jan 2024 | 16.68 | 16.69 | 16.62 | 16.67 | 16.42 | 904,200 |
| 11 Jan 2024 | 16.52 | 16.61 | 16.51 | 16.60 | 16.36 | 258,000 |
| 10 Jan 2024 | 16.52 | 16.57 | 16.49 | 16.50 | 16.26 | 262,200 |
| 09 Jan 2024 | 16.53 | 16.53 | 16.48 | 16.52 | 16.28 | 732,500 |
| 08 Jan 2024 | 16.39 | 16.53 | 16.39 | 16.48 | 16.24 | 187,600 |
| 05 Jan 2024 | 16.45 | 16.53 | 16.42 | 16.44 | 16.20 | 190,300 |
| 04 Jan 2024 | 16.47 | 16.51 | 16.46 | 16.49 | 16.24 | 382,800 |
| 03 Jan 2024 | 16.49 | 16.54 | 16.45 | 16.53 | 16.29 | 330,900 |
| 02 Jan 2024 | 16.57 | 16.57 | 16.53 | 16.55 | 16.31 | 166,900 |
| 29 Dec 2023 | 16.62 | 16.65 | 16.61 | 16.64 | 16.39 | 102,800 |
| 28 Dec 2023 | 16.69 | 16.70 | 16.63 | 16.66 | 16.41 | 219,900 |
| 27 Dec 2023 | 16.64 | 16.69 | 16.61 | 16.69 | 16.44 | 1,355,300 |
| 26 Dec 2023 | 16.60 | 16.60 | 16.55 | 16.59 | 16.35 | 1,255,200 |
| 22 Dec 2023 | 16.59 | 16.59 | 16.53 | 16.55 | 16.31 | 323,900 |
| 21 Dec 2023 | 16.59 | 16.59 | 16.52 | 16.55 | 16.31 | 437,400 |
| *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.