Singapore markets close in 2 hours 10 minutes
Straits Times Index
3,337.65 +4.85 (+0.15%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,293.02 +2,458.93 (+4.04%) CMC Crypto 200
1,313.09 +11.01 (+0.85%)
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.75 | 48.75 | 48.52 | 48.52 | 48.52 | 9,800 |
| 27 Jun 2024 | 48.69 | 48.70 | 48.65 | 48.65 | 48.65 | 3,500 |
| 26 Jun 2024 | 48.54 | 48.58 | 48.50 | 48.56 | 48.56 | 3,200 |
| 25 Jun 2024 | 48.62 | 48.70 | 48.62 | 48.70 | 48.70 | 7,300 |
| 24 Jun 2024 | 48.63 | 48.64 | 48.59 | 48.64 | 48.64 | 2,700 |
| 21 Jun 2024 | 48.75 | 48.75 | 48.62 | 48.62 | 48.62 | 3,800 |
| 20 Jun 2024 | 48.52 | 48.70 | 48.52 | 48.70 | 48.70 | 11,900 |
| 18 Jun 2024 | 48.59 | 48.71 | 48.59 | 48.69 | 48.69 | 3,200 |
| 17 Jun 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 48.49 | 3,800 |
| 14 Jun 2024 | 48.56 | 48.59 | 48.51 | 48.58 | 48.58 | 39,400 |
| 13 Jun 2024 | 48.41 | 48.56 | 48.41 | 48.51 | 48.51 | 8,500 |
| 12 Jun 2024 | 48.49 | 48.54 | 48.29 | 48.30 | 48.30 | 9,800 |
| 11 Jun 2024 | 48.17 | 48.25 | 48.13 | 48.25 | 48.25 | 6,200 |
| 10 Jun 2024 | 48.10 | 48.13 | 48.09 | 48.12 | 48.12 | 3,500 |
| 07 Jun 2024 | 48.25 | 48.27 | 48.19 | 48.19 | 48.19 | 13,300 |
| 06 Jun 2024 | 48.51 | 48.60 | 48.51 | 48.58 | 48.58 | 21,100 |
| 05 Jun 2024 | 48.41 | 48.58 | 48.41 | 48.58 | 48.58 | 2,900 |
| 04 Jun 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 48.49 | 5,200 |
| 03 Jun 2024 | 48.15 | 48.33 | 48.15 | 48.33 | 48.33 | 4,300 |
| 03 Jun 2024 | 0.366 Dividend | |||||
| 31 May 2024 | 48.45 | 48.47 | 48.40 | 48.47 | 48.10 | 4,500 |
| 30 May 2024 | 48.24 | 48.32 | 48.24 | 48.31 | 47.95 | 4,000 |
| 29 May 2024 | 48.13 | 48.13 | 48.05 | 48.12 | 47.76 | 3,200 |
| 28 May 2024 | 48.43 | 48.43 | 48.24 | 48.24 | 47.88 | 6,100 |
| 24 May 2024 | 48.39 | 48.39 | 48.37 | 48.39 | 48.02 | 4,000 |
| 23 May 2024 | 48.56 | 48.56 | 48.30 | 48.33 | 47.97 | 7,800 |
| 22 May 2024 | 48.48 | 48.53 | 48.48 | 48.53 | 48.16 | 3,600 |
| 21 May 2024 | 48.55 | 48.57 | 48.52 | 48.54 | 48.17 | 4,000 |
| 20 May 2024 | 48.38 | 48.47 | 48.38 | 48.45 | 48.08 | 5,000 |
| 17 May 2024 | 48.50 | 48.50 | 48.44 | 48.45 | 48.08 | 4,100 |
| 16 May 2024 | 48.53 | 48.57 | 48.50 | 48.50 | 48.13 | 5,500 |
| 15 May 2024 | 48.51 | 48.61 | 48.46 | 48.56 | 48.19 | 4,200 |
| 14 May 2024 | 48.27 | 48.32 | 48.25 | 48.32 | 47.96 | 4,300 |
| 13 May 2024 | 48.28 | 48.29 | 48.19 | 48.22 | 47.86 | 9,000 |
| 10 May 2024 | 48.24 | 48.24 | 48.16 | 48.23 | 47.87 | 15,900 |
| 09 May 2024 | 48.17 | 48.30 | 48.15 | 48.30 | 47.94 | 7,700 |
| 08 May 2024 | 48.10 | 48.14 | 48.09 | 48.11 | 47.75 | 6,400 |
| 07 May 2024 | 48.24 | 48.29 | 48.14 | 48.17 | 47.81 | 5,300 |
| 06 May 2024 | 48.13 | 48.25 | 48.13 | 48.15 | 47.79 | 36,300 |
| 03 May 2024 | 48.09 | 48.17 | 48.06 | 48.14 | 47.78 | 5,600 |
| 02 May 2024 | 47.75 | 47.96 | 47.75 | 47.92 | 47.56 | 18,400 |
| 01 May 2024 | 47.75 | 47.75 | 47.62 | 47.73 | 47.37 | 5,600 |
| 01 May 2024 | 0.379 Dividend | |||||
| 30 Apr 2024 | 48.11 | 48.17 | 48.01 | 48.01 | 47.27 | 4,000 |
| 29 Apr 2024 | 48.20 | 48.29 | 48.20 | 48.26 | 47.52 | 4,000 |
| 26 Apr 2024 | 48.19 | 48.20 | 48.12 | 48.15 | 47.41 | 4,400 |
| 25 Apr 2024 | 47.96 | 48.05 | 47.94 | 48.03 | 47.29 | 3,900 |
| 24 Apr 2024 | 48.10 | 48.10 | 48.05 | 48.10 | 47.36 | 3,500 |
| 23 Apr 2024 | 48.12 | 48.25 | 48.12 | 48.18 | 47.44 | 4,500 |
| 22 Apr 2024 | 48.07 | 48.16 | 48.07 | 48.15 | 47.41 | 4,000 |
| 19 Apr 2024 | 48.18 | 48.19 | 48.13 | 48.16 | 47.42 | 3,800 |
| 18 Apr 2024 | 48.06 | 48.18 | 48.01 | 48.08 | 47.34 | 6,000 |
| 17 Apr 2024 | 48.03 | 48.18 | 48.00 | 48.14 | 47.40 | 6,300 |
| 16 Apr 2024 | 47.99 | 48.07 | 47.97 | 48.00 | 47.26 | 5,500 |
| 15 Apr 2024 | 48.10 | 48.14 | 48.04 | 48.14 | 47.40 | 5,600 |
| 12 Apr 2024 | 48.32 | 48.40 | 48.32 | 48.34 | 47.60 | 4,300 |
| 11 Apr 2024 | 48.15 | 48.22 | 48.09 | 48.14 | 47.40 | 9,600 |
| 10 Apr 2024 | 48.35 | 48.37 | 48.17 | 48.17 | 47.43 | 11,500 |
| 09 Apr 2024 | 48.58 | 48.66 | 48.58 | 48.62 | 47.87 | 8,400 |
| 08 Apr 2024 | 48.44 | 48.52 | 48.44 | 48.52 | 47.77 | 6,000 |
| 05 Apr 2024 | 48.61 | 48.62 | 48.51 | 48.52 | 47.77 | 4,700 |
| 04 Apr 2024 | 48.63 | 48.74 | 48.53 | 48.73 | 47.98 | 5,500 |
| 03 Apr 2024 | 48.39 | 48.55 | 48.39 | 48.53 | 47.78 | 7,700 |
| 02 Apr 2024 | 48.44 | 48.55 | 48.44 | 48.55 | 47.80 | 3,600 |
| 01 Apr 2024 | 48.61 | 48.62 | 48.53 | 48.54 | 47.79 | 9,500 |
| 01 Apr 2024 | 0.123 Dividend | |||||
| 28 Mar 2024 | 48.85 | 49.03 | 48.85 | 48.98 | 48.11 | 25,900 |
| 27 Mar 2024 | 48.85 | 48.97 | 48.85 | 48.93 | 48.06 | 7,300 |
| 26 Mar 2024 | 48.78 | 48.82 | 48.75 | 48.79 | 47.92 | 5,600 |
| 25 Mar 2024 | 48.90 | 48.95 | 48.76 | 48.76 | 47.89 | 5,100 |
| 22 Mar 2024 | 48.94 | 48.96 | 48.91 | 48.91 | 48.04 | 5,900 |
| 21 Mar 2024 | 48.84 | 48.84 | 48.76 | 48.77 | 47.90 | 4,100 |
| 20 Mar 2024 | 48.52 | 48.71 | 48.52 | 48.71 | 47.84 | 7,400 |
| 19 Mar 2024 | 48.49 | 48.54 | 48.48 | 48.52 | 47.65 | 4,000 |
| 18 Mar 2024 | 48.51 | 48.51 | 48.40 | 48.44 | 47.57 | 9,200 |
| 15 Mar 2024 | 48.55 | 48.56 | 48.49 | 48.50 | 47.63 | 2,500 |
| 14 Mar 2024 | 48.66 | 48.66 | 48.48 | 48.50 | 47.63 | 5,800 |
| 13 Mar 2024 | 48.85 | 48.89 | 48.77 | 48.80 | 47.93 | 6,300 |
| 12 Mar 2024 | 48.91 | 48.92 | 48.87 | 48.87 | 48.00 | 15,400 |
| 11 Mar 2024 | 49.04 | 49.06 | 48.94 | 48.96 | 48.09 | 4,800 |
| 08 Mar 2024 | 49.13 | 49.13 | 49.02 | 49.04 | 48.16 | 7,600 |
| 07 Mar 2024 | 48.97 | 49.02 | 48.97 | 49.01 | 48.13 | 3,400 |
| 06 Mar 2024 | 49.04 | 49.13 | 49.04 | 49.04 | 48.16 | 5,800 |
| 05 Mar 2024 | 48.94 | 49.00 | 48.94 | 48.99 | 48.12 | 4,000 |
| 04 Mar 2024 | 48.75 | 48.81 | 48.71 | 48.81 | 47.94 | 8,400 |
| 01 Mar 2024 | 48.63 | 48.84 | 48.54 | 48.83 | 47.96 | 9,300 |
| 29 Feb 2024 | 48.53 | 48.65 | 48.53 | 48.62 | 47.75 | 7,100 |
| 28 Feb 2024 | 48.44 | 48.52 | 48.42 | 48.49 | 47.62 | 7,600 |
| 27 Feb 2024 | 48.39 | 48.45 | 48.35 | 48.35 | 47.49 | 6,600 |
| 26 Feb 2024 | 48.43 | 48.44 | 48.37 | 48.42 | 47.56 | 6,700 |
| 23 Feb 2024 | 48.28 | 48.45 | 48.28 | 48.44 | 47.57 | 8,800 |
| 22 Feb 2024 | 48.41 | 48.41 | 48.25 | 48.30 | 47.44 | 2,600 |
| 21 Feb 2024 | 48.44 | 48.46 | 48.34 | 48.39 | 47.53 | 4,400 |
| 20 Feb 2024 | 48.44 | 48.48 | 48.42 | 48.44 | 47.57 | 6,700 |
| 16 Feb 2024 | 48.39 | 48.41 | 48.37 | 48.40 | 47.54 | 4,100 |
| 15 Feb 2024 | 48.49 | 48.53 | 48.46 | 48.47 | 47.60 | 3,500 |
| 14 Feb 2024 | 48.31 | 48.42 | 48.31 | 48.40 | 47.54 | 5,600 |
| 13 Feb 2024 | 48.32 | 48.34 | 48.20 | 48.21 | 47.35 | 7,900 |
| 12 Feb 2024 | 48.47 | 48.50 | 48.42 | 48.49 | 47.62 | 6,300 |
| 09 Feb 2024 | 48.52 | 48.53 | 48.46 | 48.48 | 47.61 | 8,200 |
| *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.