Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,301.50 +8.57 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,843.68 +528.85 (+0.84%) CMC Crypto 200
1,327.95 +50.97 (+3.99%)
iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.89 | 43.95 | 43.83 | 43.87 | 43.87 | 63,490 |
| 02 May 2024 | 43.62 | 43.78 | 43.61 | 43.74 | 43.74 | 25,600 |
| 01 May 2024 | 43.53 | 43.71 | 43.50 | 43.56 | 43.56 | 14,300 |
| 01 May 2024 | 0.181 Dividend | |||||
| 30 Apr 2024 | 43.72 | 43.74 | 43.63 | 43.64 | 43.46 | 13,400 |
| 29 Apr 2024 | 43.81 | 43.81 | 43.75 | 43.80 | 43.62 | 22,600 |
| 26 Apr 2024 | 43.75 | 43.76 | 43.59 | 43.73 | 43.55 | 18,800 |
| 25 Apr 2024 | 43.55 | 43.69 | 43.54 | 43.64 | 43.46 | 45,200 |
| 24 Apr 2024 | 43.71 | 43.76 | 43.66 | 43.68 | 43.50 | 46,800 |
| 23 Apr 2024 | 43.76 | 43.89 | 43.73 | 43.83 | 43.65 | 10,800 |
| 22 Apr 2024 | 43.67 | 43.79 | 43.67 | 43.75 | 43.57 | 21,000 |
| 19 Apr 2024 | 43.75 | 43.75 | 43.66 | 43.66 | 43.48 | 26,300 |
| 18 Apr 2024 | 43.77 | 43.77 | 43.65 | 43.68 | 43.50 | 12,100 |
| 17 Apr 2024 | 43.78 | 43.78 | 43.70 | 43.74 | 43.56 | 30,200 |
| 16 Apr 2024 | 43.64 | 43.67 | 43.59 | 43.65 | 43.47 | 41,700 |
| 15 Apr 2024 | 43.86 | 43.86 | 43.63 | 43.66 | 43.48 | 113,300 |
| 12 Apr 2024 | 43.94 | 43.97 | 43.89 | 43.89 | 43.71 | 12,600 |
| 11 Apr 2024 | 43.98 | 43.98 | 43.86 | 43.89 | 43.71 | 24,400 |
| 10 Apr 2024 | 44.02 | 44.03 | 43.88 | 43.89 | 43.71 | 55,200 |
| 09 Apr 2024 | 44.24 | 44.28 | 44.19 | 44.28 | 44.10 | 107,500 |
| 08 Apr 2024 | 44.15 | 44.19 | 44.11 | 44.14 | 43.96 | 64,600 |
| 05 Apr 2024 | 44.17 | 44.19 | 44.12 | 44.15 | 43.97 | 44,300 |
| 04 Apr 2024 | 44.29 | 44.30 | 44.18 | 44.21 | 44.03 | 43,000 |
| 03 Apr 2024 | 44.14 | 44.24 | 44.11 | 44.18 | 44.00 | 82,900 |
| 02 Apr 2024 | 44.10 | 44.18 | 44.06 | 44.16 | 43.98 | 36,000 |
| 01 Apr 2024 | 44.24 | 44.28 | 44.13 | 44.20 | 44.02 | 47,200 |
| 01 Apr 2024 | 0.186 Dividend | |||||
| 28 Mar 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 44.11 | 30,400 |
| 27 Mar 2024 | 44.50 | 44.56 | 44.49 | 44.55 | 44.18 | 35,100 |
| 26 Mar 2024 | 44.42 | 44.49 | 44.42 | 44.44 | 44.07 | 32,700 |
| 25 Mar 2024 | 44.40 | 44.47 | 44.37 | 44.47 | 44.10 | 63,100 |
| 22 Mar 2024 | 44.44 | 44.56 | 44.44 | 44.44 | 44.07 | 47,500 |
| 21 Mar 2024 | 44.35 | 44.40 | 44.32 | 44.40 | 44.03 | 52,800 |
| 20 Mar 2024 | 44.27 | 44.35 | 44.24 | 44.35 | 43.98 | 42,500 |
| 19 Mar 2024 | 44.22 | 44.30 | 44.20 | 44.24 | 43.87 | 224,300 |
| 18 Mar 2024 | 44.22 | 44.23 | 44.19 | 44.20 | 43.83 | 35,600 |
| 15 Mar 2024 | 44.25 | 44.25 | 44.17 | 44.20 | 43.83 | 21,900 |
| 14 Mar 2024 | 44.27 | 44.28 | 44.20 | 44.21 | 43.84 | 55,800 |
| 13 Mar 2024 | 44.35 | 44.35 | 44.27 | 44.28 | 43.91 | 36,800 |
| 12 Mar 2024 | 44.36 | 44.36 | 44.27 | 44.30 | 43.93 | 372,000 |
| 11 Mar 2024 | 44.34 | 44.47 | 44.31 | 44.36 | 43.99 | 48,600 |
| 08 Mar 2024 | 44.40 | 44.41 | 44.30 | 44.33 | 43.96 | 184,700 |
| 07 Mar 2024 | 44.34 | 44.35 | 44.25 | 44.35 | 43.98 | 41,200 |
| 06 Mar 2024 | 44.29 | 44.32 | 44.21 | 44.24 | 43.87 | 54,800 |
| 05 Mar 2024 | 44.14 | 44.22 | 44.14 | 44.20 | 43.83 | 16,500 |
| 04 Mar 2024 | 44.15 | 44.15 | 44.08 | 44.12 | 43.75 | 20,100 |
| 01 Mar 2024 | 44.13 | 44.22 | 44.10 | 44.22 | 43.85 | 16,600 |
| 01 Mar 2024 | 0.182 Dividend | |||||
| 29 Feb 2024 | 44.22 | 44.27 | 44.19 | 44.22 | 43.67 | 16,600 |
| 28 Feb 2024 | 44.19 | 44.19 | 44.13 | 44.16 | 43.61 | 23,200 |
| 27 Feb 2024 | 44.12 | 44.15 | 44.10 | 44.11 | 43.56 | 87,700 |
| 26 Feb 2024 | 44.28 | 44.28 | 44.18 | 44.19 | 43.64 | 25,400 |
| 23 Feb 2024 | 44.18 | 44.28 | 44.09 | 44.26 | 43.71 | 38,700 |
| 22 Feb 2024 | 44.15 | 44.19 | 44.06 | 44.16 | 43.61 | 27,100 |
| 21 Feb 2024 | 44.18 | 44.18 | 44.06 | 44.07 | 43.52 | 17,300 |
| 20 Feb 2024 | 44.09 | 44.18 | 44.06 | 44.11 | 43.56 | 33,500 |
| 16 Feb 2024 | 44.05 | 44.10 | 43.99 | 44.04 | 43.49 | 60,600 |
| 15 Feb 2024 | 44.13 | 44.16 | 44.07 | 44.16 | 43.61 | 19,600 |
| 14 Feb 2024 | 43.90 | 44.02 | 43.87 | 43.98 | 43.43 | 20,500 |
| 13 Feb 2024 | 43.94 | 43.97 | 43.78 | 43.78 | 43.24 | 132,600 |
| 12 Feb 2024 | 44.13 | 44.19 | 44.09 | 44.11 | 43.56 | 8,600 |
| 09 Feb 2024 | 44.06 | 44.12 | 44.04 | 44.11 | 43.56 | 19,200 |
| 08 Feb 2024 | 44.04 | 44.14 | 44.03 | 44.11 | 43.56 | 59,900 |
| 07 Feb 2024 | 44.05 | 44.16 | 44.01 | 44.10 | 43.55 | 83,100 |
| 06 Feb 2024 | 43.86 | 44.09 | 43.86 | 44.08 | 43.53 | 38,500 |
| 05 Feb 2024 | 43.90 | 43.90 | 43.77 | 43.87 | 43.33 | 23,400 |
| 02 Feb 2024 | 44.05 | 44.05 | 43.94 | 43.99 | 43.44 | 13,300 |
| 01 Feb 2024 | 44.14 | 44.32 | 44.12 | 44.25 | 43.70 | 80,300 |
| 01 Feb 2024 | 0.175 Dividend | |||||
| 31 Jan 2024 | 44.13 | 44.27 | 44.08 | 44.13 | 43.41 | 49,900 |
| 30 Jan 2024 | 44.10 | 44.13 | 44.01 | 44.12 | 43.40 | 58,500 |
| 29 Jan 2024 | 44.02 | 44.13 | 43.96 | 44.09 | 43.37 | 22,400 |
| 26 Jan 2024 | 44.08 | 44.08 | 43.49 | 44.02 | 43.30 | 191,000 |
| 25 Jan 2024 | 43.97 | 44.10 | 43.94 | 44.10 | 43.38 | 13,400 |
| 24 Jan 2024 | 44.04 | 44.04 | 43.87 | 43.90 | 43.18 | 30,200 |
| 23 Jan 2024 | 43.95 | 44.02 | 43.92 | 43.92 | 43.20 | 21,900 |
| 22 Jan 2024 | 43.99 | 44.01 | 43.95 | 44.01 | 43.29 | 30,400 |
| 19 Jan 2024 | 43.93 | 44.13 | 43.83 | 43.88 | 43.16 | 64,400 |
| 18 Jan 2024 | 43.90 | 44.06 | 43.85 | 43.87 | 43.15 | 48,700 |
| 17 Jan 2024 | 43.91 | 43.91 | 43.81 | 43.90 | 43.18 | 10,800 |
| 16 Jan 2024 | 44.12 | 44.14 | 43.81 | 43.91 | 43.19 | 79,400 |
| 12 Jan 2024 | 44.12 | 44.24 | 44.12 | 44.13 | 43.41 | 24,000 |
| 11 Jan 2024 | 44.03 | 44.12 | 43.83 | 44.12 | 43.40 | 27,700 |
| 10 Jan 2024 | 43.90 | 43.95 | 43.89 | 43.94 | 43.22 | 6,500 |
| 09 Jan 2024 | 43.82 | 43.86 | 43.78 | 43.83 | 43.12 | 11,600 |
| 08 Jan 2024 | 43.81 | 43.94 | 43.78 | 43.91 | 43.19 | 7,000 |
| 05 Jan 2024 | 43.75 | 44.00 | 43.75 | 43.76 | 43.05 | 12,300 |
| 04 Jan 2024 | 43.90 | 43.98 | 43.88 | 43.92 | 43.20 | 30,100 |
| 03 Jan 2024 | 43.80 | 44.00 | 43.78 | 43.99 | 43.27 | 26,100 |
| 02 Jan 2024 | 44.07 | 44.07 | 43.87 | 43.99 | 43.27 | 64,700 |
| 29 Dec 2023 | 44.07 | 44.21 | 44.07 | 44.13 | 43.41 | 18,300 |
| 28 Dec 2023 | 44.16 | 44.24 | 44.09 | 44.16 | 43.44 | 64,900 |
| 27 Dec 2023 | 44.14 | 44.25 | 44.13 | 44.25 | 43.53 | 10,700 |
| 26 Dec 2023 | 43.95 | 44.07 | 43.95 | 44.07 | 43.35 | 29,700 |
| 22 Dec 2023 | 43.98 | 44.03 | 43.92 | 43.98 | 43.26 | 43,700 |
| 21 Dec 2023 | 43.93 | 43.96 | 43.86 | 43.95 | 43.23 | 17,400 |
| 20 Dec 2023 | 43.79 | 43.90 | 43.79 | 43.88 | 43.16 | 48,300 |
| 19 Dec 2023 | 43.73 | 43.94 | 43.55 | 43.85 | 43.13 | 51,700 |
| 18 Dec 2023 | 43.68 | 43.76 | 43.65 | 43.72 | 43.01 | 43,200 |
| 15 Dec 2023 | 43.69 | 43.81 | 43.65 | 43.73 | 43.02 | 41,500 |
| *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.