Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,846.89 +1,448.15 (+2.21%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Global X Funds - 1-3 Month T-Bill Etf (CLIP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 289,800 |
| 16 May 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | 253,000 |
| 15 May 2024 | 25.08 | 25.09 | 25.06 | 25.09 | 25.09 | 266,200 |
| 14 May 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | 232,100 |
| 13 May 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 25.06 | 338,600 |
| 10 May 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | 1,832,500 |
| 09 May 2024 | 25.05 | 25.06 | 25.04 | 25.05 | 25.05 | 586,600 |
| 08 May 2024 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | 646,900 |
| 07 May 2024 | 25.05 | 25.05 | 25.03 | 25.04 | 25.04 | 1,614,200 |
| 06 May 2024 | 25.03 | 25.04 | 25.02 | 25.03 | 25.03 | 280,400 |
| 03 May 2024 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | 305,500 |
| 03 May 2024 | 0.111 Dividend | |||||
| 02 May 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 25.02 | 193,300 |
| 01 May 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 25.00 | 117,100 |
| 30 Apr 2024 | 25.12 | 25.13 | 25.11 | 25.12 | 25.01 | 438,700 |
| 29 Apr 2024 | 25.12 | 25.13 | 25.11 | 25.11 | 25.00 | 265,300 |
| 26 Apr 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 25.01 | 293,500 |
| 25 Apr 2024 | 25.11 | 25.11 | 25.10 | 25.11 | 25.00 | 245,000 |
| 24 Apr 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.99 | 254,600 |
| 23 Apr 2024 | 25.12 | 25.12 | 25.09 | 25.10 | 24.99 | 185,800 |
| 22 Apr 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.98 | 260,100 |
| 19 Apr 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 24.96 | 1,178,200 |
| 18 Apr 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 24.98 | 245,600 |
| 17 Apr 2024 | 25.09 | 25.10 | 25.07 | 25.09 | 24.98 | 144,400 |
| 16 Apr 2024 | 25.10 | 25.10 | 25.06 | 25.09 | 24.98 | 235,700 |
| 15 Apr 2024 | 25.08 | 25.08 | 25.06 | 25.06 | 24.95 | 119,400 |
| 12 Apr 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.94 | 366,300 |
| 11 Apr 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.96 | 106,300 |
| 10 Apr 2024 | 25.04 | 25.06 | 25.04 | 25.05 | 24.94 | 154,000 |
| 09 Apr 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.93 | 146,700 |
| 08 Apr 2024 | 25.05 | 25.05 | 25.04 | 25.05 | 24.94 | 143,100 |
| 05 Apr 2024 | 25.06 | 25.06 | 25.03 | 25.04 | 24.93 | 433,900 |
| 04 Apr 2024 | 25.04 | 25.04 | 25.03 | 25.04 | 24.93 | 227,800 |
| 03 Apr 2024 | 25.04 | 25.04 | 25.02 | 25.03 | 24.92 | 161,300 |
| 03 Apr 2024 | 0.111 Dividend | |||||
| 02 Apr 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 24.91 | 175,000 |
| 01 Apr 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 24.91 | 280,000 |
| 28 Mar 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.90 | 234,700 |
| 27 Mar 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 24.91 | 181,900 |
| 26 Mar 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.89 | 101,600 |
| 25 Mar 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.87 | 132,300 |
| 22 Mar 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.88 | 136,800 |
| 21 Mar 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.88 | 230,700 |
| 20 Mar 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 24.85 | 155,600 |
| 19 Mar 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 24.86 | 127,500 |
| 18 Mar 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.86 | 151,600 |
| 15 Mar 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.86 | 212,600 |
| 14 Mar 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 24.85 | 114,200 |
| 13 Mar 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 24.83 | 148,000 |
| 12 Mar 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 24.84 | 93,700 |
| 11 Mar 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.84 | 169,300 |
| 08 Mar 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.82 | 127,400 |
| 07 Mar 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.82 | 176,100 |
| 06 Mar 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 24.81 | 114,000 |
| 05 Mar 2024 | 25.01 | 25.03 | 25.01 | 25.03 | 24.81 | 157,600 |
| 05 Mar 2024 | 0.111 Dividend | |||||
| 04 Mar 2024 | 25.13 | 25.14 | 25.13 | 25.13 | 24.80 | 160,300 |
| 01 Mar 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 24.80 | 554,300 |
| 29 Feb 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.80 | 1,332,900 |
| 28 Feb 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.79 | 107,700 |
| 27 Feb 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.78 | 99,500 |
| 26 Feb 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.79 | 179,400 |
| 23 Feb 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 24.77 | 160,800 |
| 22 Feb 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.77 | 97,800 |
| 21 Feb 2024 | 25.08 | 25.10 | 25.08 | 25.09 | 24.76 | 117,700 |
| 20 Feb 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.77 | 132,600 |
| 16 Feb 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 24.75 | 133,900 |
| 15 Feb 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.75 | 276,100 |
| 14 Feb 2024 | 25.07 | 25.07 | 25.06 | 25.06 | 24.73 | 1,721,100 |
| 13 Feb 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.72 | 575,300 |
| 12 Feb 2024 | 25.06 | 25.06 | 25.05 | 25.06 | 24.73 | 96,700 |
| 09 Feb 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 24.73 | 156,200 |
| 08 Feb 2024 | 25.06 | 25.08 | 25.04 | 25.06 | 24.73 | 164,200 |
| 07 Feb 2024 | 25.05 | 25.06 | 25.04 | 25.05 | 24.72 | 195,800 |
| 06 Feb 2024 | 25.05 | 25.05 | 25.03 | 25.04 | 24.71 | 223,700 |
| 05 Feb 2024 | 25.06 | 25.06 | 25.03 | 25.04 | 24.71 | 440,500 |
| 05 Feb 2024 | 0.112 Dividend | |||||
| 02 Feb 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.70 | 222,400 |
| 01 Feb 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 24.70 | 157,000 |
| 31 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 24.69 | 125,600 |
| 30 Jan 2024 | 25.12 | 25.13 | 25.11 | 25.12 | 24.68 | 72,300 |
| 29 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.67 | 238,900 |
| 26 Jan 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 24.68 | 132,100 |
| 25 Jan 2024 | 25.10 | 25.12 | 25.10 | 25.11 | 24.67 | 68,800 |
| 24 Jan 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.65 | 56,900 |
| 23 Jan 2024 | 25.10 | 25.11 | 25.10 | 25.10 | 24.66 | 73,500 |
| 22 Jan 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.65 | 239,600 |
| 19 Jan 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.65 | 72,500 |
| 18 Jan 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 24.65 | 116,600 |
| 17 Jan 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 24.64 | 62,300 |
| 16 Jan 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.63 | 141,600 |
| 12 Jan 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 24.62 | 133,400 |
| 11 Jan 2024 | 25.08 | 25.08 | 25.06 | 25.06 | 24.62 | 70,300 |
| 10 Jan 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 24.61 | 141,000 |
| 09 Jan 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.60 | 67,200 |
| 08 Jan 2024 | 25.07 | 25.07 | 25.04 | 25.05 | 24.60 | 300,000 |
| 05 Jan 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 24.59 | 401,700 |
| 04 Jan 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.59 | 46,600 |
| 03 Jan 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 24.58 | 142,900 |
| 02 Jan 2024 | 25.03 | 25.03 | 25.01 | 25.01 | 24.57 | 319,000 |
| *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.