Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,435.11 +53.76 (+0.64%) Bitcoin USD
62,564.03 +1,173.39 (+1.91%) CMC Crypto 200
1,304.18 -53.83 (-3.96%)
Invesco Bulletshares 2032 Corporate Bond ETF (BSCW)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19.92 | 19.96 | 19.92 | 19.95 | 19.95 | 2,650 |
| 09 May 2024 | 20.01 | 20.01 | 19.92 | 19.98 | 19.98 | 93,800 |
| 08 May 2024 | 19.99 | 19.99 | 19.95 | 19.95 | 19.95 | 80,500 |
| 07 May 2024 | 20.05 | 20.08 | 20.00 | 20.01 | 20.01 | 93,400 |
| 06 May 2024 | 19.96 | 20.02 | 19.95 | 20.00 | 20.00 | 79,000 |
| 03 May 2024 | 19.97 | 19.98 | 19.90 | 19.95 | 19.95 | 55,900 |
| 02 May 2024 | 19.76 | 19.83 | 19.71 | 19.83 | 19.83 | 231,900 |
| 01 May 2024 | 19.75 | 19.79 | 19.67 | 19.71 | 19.71 | 97,100 |
| 30 Apr 2024 | 19.74 | 19.74 | 19.65 | 19.65 | 19.65 | 130,700 |
| 29 Apr 2024 | 19.69 | 19.77 | 19.69 | 19.74 | 19.74 | 102,900 |
| 26 Apr 2024 | 19.70 | 19.70 | 19.66 | 19.67 | 19.67 | 49,800 |
| 25 Apr 2024 | 19.58 | 19.64 | 19.53 | 19.62 | 19.62 | 390,200 |
| 24 Apr 2024 | 19.73 | 19.73 | 19.64 | 19.67 | 19.67 | 66,200 |
| 23 Apr 2024 | 19.72 | 19.80 | 19.67 | 19.74 | 19.74 | 135,700 |
| 22 Apr 2024 | 19.64 | 19.71 | 19.63 | 19.70 | 19.70 | 75,000 |
| 22 Apr 2024 | 0.081 Dividend | |||||
| 19 Apr 2024 | 19.79 | 19.79 | 19.72 | 19.73 | 19.64 | 90,900 |
| 18 Apr 2024 | 19.78 | 19.78 | 19.68 | 19.70 | 19.62 | 83,400 |
| 17 Apr 2024 | 19.77 | 19.82 | 19.70 | 19.77 | 19.69 | 105,800 |
| 16 Apr 2024 | 19.69 | 19.69 | 19.61 | 19.66 | 19.58 | 69,200 |
| 15 Apr 2024 | 19.81 | 19.81 | 19.70 | 19.72 | 19.63 | 63,700 |
| 12 Apr 2024 | 19.93 | 20.00 | 19.88 | 19.89 | 19.81 | 56,800 |
| 11 Apr 2024 | 19.97 | 19.97 | 19.81 | 19.85 | 19.77 | 72,800 |
| 10 Apr 2024 | 20.01 | 20.01 | 19.85 | 19.88 | 19.80 | 66,100 |
| 09 Apr 2024 | 20.05 | 20.14 | 20.05 | 20.11 | 20.03 | 84,700 |
| 08 Apr 2024 | 20.08 | 20.08 | 20.03 | 20.04 | 19.96 | 72,300 |
| 05 Apr 2024 | 20.10 | 20.11 | 20.06 | 20.07 | 19.99 | 94,500 |
| 04 Apr 2024 | 20.17 | 20.17 | 20.07 | 20.13 | 20.05 | 77,500 |
| 03 Apr 2024 | 20.06 | 20.38 | 20.00 | 20.11 | 20.03 | 141,100 |
| 02 Apr 2024 | 20.06 | 20.10 | 20.01 | 20.09 | 20.01 | 105,900 |
| 01 Apr 2024 | 20.24 | 20.24 | 20.10 | 20.11 | 20.03 | 136,000 |
| 28 Mar 2024 | 20.24 | 20.49 | 20.24 | 20.25 | 20.17 | 90,600 |
| 27 Mar 2024 | 20.20 | 20.29 | 20.16 | 20.29 | 20.21 | 80,300 |
| 26 Mar 2024 | 20.18 | 20.20 | 20.15 | 20.17 | 20.09 | 97,200 |
| 25 Mar 2024 | 20.23 | 20.23 | 20.17 | 20.18 | 20.10 | 296,100 |
| 22 Mar 2024 | 20.29 | 20.29 | 20.21 | 20.25 | 20.17 | 97,800 |
| 21 Mar 2024 | 20.21 | 20.29 | 20.14 | 20.17 | 20.09 | 99,200 |
| 20 Mar 2024 | 20.15 | 20.18 | 20.08 | 20.14 | 20.06 | 166,300 |
| 19 Mar 2024 | 20.09 | 20.42 | 20.07 | 20.08 | 20.00 | 1,260,400 |
| 18 Mar 2024 | 20.12 | 20.12 | 20.04 | 20.06 | 19.98 | 76,900 |
| 18 Mar 2024 | 0.079 Dividend | |||||
| 15 Mar 2024 | 20.15 | 20.18 | 20.14 | 20.17 | 20.00 | 126,000 |
| 14 Mar 2024 | 20.18 | 20.19 | 20.14 | 20.14 | 19.98 | 97,600 |
| 13 Mar 2024 | 20.29 | 20.40 | 20.28 | 20.28 | 20.12 | 91,500 |
| 12 Mar 2024 | 20.35 | 20.35 | 20.30 | 20.31 | 20.15 | 86,200 |
| 11 Mar 2024 | 20.44 | 20.44 | 20.33 | 20.38 | 20.21 | 80,100 |
| 08 Mar 2024 | 20.38 | 20.38 | 20.34 | 20.35 | 20.19 | 52,800 |
| 07 Mar 2024 | 20.34 | 20.34 | 20.27 | 20.33 | 20.17 | 81,900 |
| 06 Mar 2024 | 20.31 | 20.33 | 20.25 | 20.27 | 20.11 | 149,800 |
| 05 Mar 2024 | 20.22 | 20.32 | 20.19 | 20.22 | 20.06 | 256,500 |
| 04 Mar 2024 | 20.15 | 20.17 | 20.10 | 20.15 | 19.99 | 167,300 |
| 01 Mar 2024 | 20.10 | 20.21 | 20.00 | 20.18 | 20.02 | 195,700 |
| 29 Feb 2024 | 20.09 | 20.14 | 20.06 | 20.09 | 19.93 | 91,900 |
| 28 Feb 2024 | 20.06 | 20.06 | 20.01 | 20.05 | 19.89 | 298,400 |
| 27 Feb 2024 | 20.08 | 20.13 | 20.02 | 20.03 | 19.87 | 99,400 |
| 26 Feb 2024 | 20.14 | 20.14 | 20.05 | 20.07 | 19.91 | 74,100 |
| 23 Feb 2024 | 20.10 | 20.15 | 20.06 | 20.12 | 19.96 | 194,000 |
| 22 Feb 2024 | 20.08 | 20.11 | 20.04 | 20.04 | 19.88 | 184,700 |
| 21 Feb 2024 | 20.13 | 20.15 | 20.04 | 20.08 | 19.92 | 85,300 |
| 20 Feb 2024 | 20.19 | 20.19 | 20.06 | 20.12 | 19.96 | 228,800 |
| 20 Feb 2024 | 0.079 Dividend | |||||
| 16 Feb 2024 | 20.13 | 20.15 | 20.12 | 20.14 | 19.90 | 280,200 |
| 15 Feb 2024 | 20.25 | 20.26 | 20.18 | 20.22 | 19.98 | 173,900 |
| 14 Feb 2024 | 20.10 | 20.17 | 20.09 | 20.12 | 19.88 | 49,800 |
| 13 Feb 2024 | 20.12 | 20.14 | 20.06 | 20.08 | 19.84 | 73,700 |
| 12 Feb 2024 | 20.25 | 20.29 | 20.23 | 20.26 | 20.02 | 70,600 |
| 09 Feb 2024 | 20.23 | 20.25 | 20.20 | 20.24 | 20.00 | 29,500 |
| 08 Feb 2024 | 20.30 | 20.42 | 20.26 | 20.26 | 20.02 | 52,500 |
| 07 Feb 2024 | 20.33 | 20.39 | 20.30 | 20.34 | 20.10 | 62,700 |
| 06 Feb 2024 | 20.30 | 20.40 | 20.26 | 20.37 | 20.13 | 242,000 |
| 05 Feb 2024 | 20.32 | 20.32 | 20.20 | 20.28 | 20.04 | 370,400 |
| 02 Feb 2024 | 20.42 | 20.47 | 20.39 | 20.44 | 20.20 | 102,800 |
| 01 Feb 2024 | 20.58 | 20.64 | 20.56 | 20.61 | 20.36 | 70,300 |
| 31 Jan 2024 | 20.49 | 20.57 | 20.41 | 20.45 | 20.20 | 100,900 |
| 30 Jan 2024 | 20.37 | 20.42 | 20.30 | 20.42 | 20.18 | 87,000 |
| 29 Jan 2024 | 20.35 | 20.39 | 20.33 | 20.39 | 20.14 | 76,400 |
| 26 Jan 2024 | 20.33 | 20.33 | 20.27 | 20.28 | 20.04 | 76,100 |
| 25 Jan 2024 | 20.31 | 20.34 | 20.28 | 20.33 | 20.08 | 103,100 |
| 24 Jan 2024 | 20.34 | 20.34 | 20.20 | 20.22 | 19.98 | 86,400 |
| 23 Jan 2024 | 20.29 | 20.29 | 20.23 | 20.23 | 19.99 | 45,300 |
| 22 Jan 2024 | 20.45 | 20.52 | 20.30 | 20.31 | 20.07 | 282,100 |
| 22 Jan 2024 | 0.081 Dividend | |||||
| 19 Jan 2024 | 20.32 | 20.35 | 20.26 | 20.33 | 20.01 | 99,700 |
| 18 Jan 2024 | 20.37 | 20.38 | 20.31 | 20.33 | 20.01 | 93,800 |
| 17 Jan 2024 | 20.37 | 20.40 | 20.30 | 20.39 | 20.06 | 84,600 |
| 16 Jan 2024 | 20.52 | 20.52 | 20.38 | 20.40 | 20.07 | 77,900 |
| 12 Jan 2024 | 20.62 | 20.64 | 20.52 | 20.57 | 20.25 | 82,700 |
| 11 Jan 2024 | 20.47 | 20.57 | 20.43 | 20.53 | 20.20 | 141,700 |
| 10 Jan 2024 | 20.52 | 20.53 | 20.45 | 20.45 | 20.13 | 369,000 |
| 09 Jan 2024 | 20.43 | 20.50 | 20.40 | 20.49 | 20.16 | 747,800 |
| 08 Jan 2024 | 20.44 | 20.51 | 20.43 | 20.46 | 20.13 | 140,900 |
| 05 Jan 2024 | 20.39 | 20.49 | 20.33 | 20.33 | 20.01 | 321,700 |
| 04 Jan 2024 | 20.45 | 20.47 | 20.39 | 20.45 | 20.13 | 79,200 |
| 03 Jan 2024 | 20.43 | 20.57 | 20.40 | 20.56 | 20.23 | 107,700 |
| 02 Jan 2024 | 20.58 | 20.62 | 20.53 | 20.57 | 20.24 | 57,400 |
| 29 Dec 2023 | 20.71 | 20.75 | 20.68 | 20.69 | 20.36 | 100,900 |
| 28 Dec 2023 | 20.84 | 20.84 | 20.71 | 20.75 | 20.42 | 115,400 |
| 27 Dec 2023 | 20.67 | 20.82 | 20.67 | 20.77 | 20.44 | 487,100 |
| 26 Dec 2023 | 20.56 | 20.65 | 20.56 | 20.63 | 20.30 | 321,400 |
| 22 Dec 2023 | 20.64 | 20.65 | 20.54 | 20.57 | 20.24 | 104,000 |
| *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.