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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,890.37 -84.59 (-0.14%) CMC Crypto 200
1,261.76 -96.25 (-7.09%)
Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF (ESHY)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 10:52AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 27 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 26 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 25 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 22 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 21 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 20 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 19 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 18 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 15 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 14 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 5 |
| 12 Mar 2024 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | 299 |
| 11 Mar 2024 | 18.50 | 18.50 | 18.42 | 18.42 | 18.42 | 1,923 |
| 08 Mar 2024 | 18.55 | 18.56 | 18.55 | 18.56 | 18.56 | 466 |
| 07 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 21 |
| 06 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 35 |
| 05 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 100 |
| 04 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 172 |
| 01 Mar 2024 | 18.55 | 18.55 | 18.47 | 18.54 | 18.54 | 13,108 |
| 01 Mar 2024 | 0.08 Dividend | |||||
| 29 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.48 | 60 |
| 28 Feb 2024 | 18.48 | 18.55 | 18.48 | 18.55 | 18.47 | 976 |
| 27 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | 10 |
| 26 Feb 2024 | 18.59 | 18.60 | 18.53 | 18.53 | 18.45 | 2,159 |
| 23 Feb 2024 | 18.69 | 18.69 | 18.53 | 18.58 | 18.50 | 2,675 |
| 22 Feb 2024 | 18.60 | 18.60 | 18.48 | 18.58 | 18.50 | 1,581 |
| 21 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | 129 |
| 20 Feb 2024 | 18.44 | 18.52 | 18.44 | 18.52 | 18.44 | 395 |
| 16 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | 139 |
| 15 Feb 2024 | 18.55 | 18.55 | 18.53 | 18.53 | 18.46 | 3,174 |
| 14 Feb 2024 | 18.62 | 18.62 | 18.49 | 18.49 | 18.41 | 501 |
| 13 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.33 | 96 |
| 12 Feb 2024 | 18.51 | 18.55 | 18.51 | 18.55 | 18.47 | 244 |
| 09 Feb 2024 | 18.57 | 18.65 | 18.51 | 18.58 | 18.49 | 1,067 |
| 08 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | 76 |
| 07 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.46 | 68 |
| 06 Feb 2024 | 18.47 | 18.53 | 18.45 | 18.53 | 18.45 | 18,276 |
| 05 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | 37 |
| 02 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | 18 |
| 01 Feb 2024 | 18.52 | 18.56 | 18.52 | 18.56 | 18.48 | 207 |
| 01 Feb 2024 | 0.1 Dividend | |||||
| 31 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.36 | 155 |
| 30 Jan 2024 | 18.65 | 18.69 | 18.65 | 18.69 | 18.51 | 802 |
| 29 Jan 2024 | 18.61 | 18.64 | 18.61 | 18.64 | 18.46 | 541 |
| 26 Jan 2024 | 18.65 | 18.65 | 18.62 | 18.62 | 18.44 | 281 |
| 25 Jan 2024 | 18.32 | 18.61 | 18.31 | 18.61 | 18.43 | 821 |
| 24 Jan 2024 | 18.52 | 18.61 | 18.44 | 18.44 | 18.27 | 766 |
| 23 Jan 2024 | 18.43 | 18.43 | 17.00 | 18.43 | 18.26 | 1,044 |
| 22 Jan 2024 | 18.42 | 18.61 | 18.42 | 18.51 | 18.33 | 1,547 |
| 19 Jan 2024 | 18.52 | 18.52 | 18.43 | 18.43 | 18.26 | 112 |
| 18 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.24 | 11 |
| 17 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.18 | 104 |
| 16 Jan 2024 | 18.56 | 18.56 | 18.45 | 18.45 | 18.27 | 332 |
| 12 Jan 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.39 | 45 |
| 11 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.31 | 10 |
| 10 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.28 | 150 |
| 09 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.24 | 141 |
| 08 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | 72 |
| 05 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.15 | 59 |
| 04 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.13 | 2 |
| 03 Jan 2024 | 18.21 | 18.43 | 18.21 | 18.40 | 18.22 | 641 |
| 02 Jan 2024 | 18.54 | 18.54 | 18.40 | 18.40 | 18.22 | 257 |
| 29 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.44 | 330 |
| 28 Dec 2023 | 18.45 | 18.52 | 18.45 | 18.52 | 18.35 | 252 |
| 27 Dec 2023 | 18.54 | 18.56 | 18.53 | 18.53 | 18.35 | 1,355 |
| 26 Dec 2023 | 18.43 | 18.45 | 18.43 | 18.45 | 18.27 | 1,467 |
| 22 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.29 | 15 |
| 21 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.24 | 4 |
| 21 Dec 2023 | 0.16652 Dividend | |||||
| 20 Dec 2023 | 18.63 | 18.63 | 18.61 | 18.61 | 18.27 | 413 |
| 19 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.30 | 87 |
| *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.