Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,916.44 -925.91 (-1.47%) CMC Crypto 200
1,332.85 -11.66 (-0.87%)
SPDR Bloomberg Barclays Mortgage Backed Bond ETF (MBG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 21.39 | 21.43 | 21.32 | 21.35 | 21.35 | 641,300 |
| 01 Jul 2024 | 0.064 Dividend | |||||
| 28 Jun 2024 | 21.73 | 21.75 | 21.56 | 21.57 | 21.51 | 1,041,700 |
| 27 Jun 2024 | 21.69 | 21.70 | 21.66 | 21.69 | 21.63 | 703,400 |
| 26 Jun 2024 | 21.64 | 21.66 | 21.62 | 21.63 | 21.57 | 406,200 |
| 25 Jun 2024 | 21.72 | 21.74 | 21.70 | 21.73 | 21.67 | 392,500 |
| 24 Jun 2024 | 21.74 | 21.77 | 21.72 | 21.74 | 21.68 | 640,700 |
| 21 Jun 2024 | 21.77 | 21.77 | 21.69 | 21.73 | 21.67 | 716,700 |
| 20 Jun 2024 | 21.67 | 21.74 | 21.64 | 21.73 | 21.67 | 474,000 |
| 18 Jun 2024 | 21.69 | 21.79 | 21.68 | 21.76 | 21.70 | 840,000 |
| 17 Jun 2024 | 21.66 | 21.69 | 21.63 | 21.67 | 21.61 | 1,002,800 |
| 14 Jun 2024 | 21.75 | 21.79 | 21.72 | 21.76 | 21.70 | 464,500 |
| 13 Jun 2024 | 21.73 | 21.76 | 21.68 | 21.73 | 21.67 | 579,100 |
| 12 Jun 2024 | 21.69 | 21.74 | 21.62 | 21.62 | 21.56 | 469,200 |
| 11 Jun 2024 | 21.42 | 21.52 | 21.39 | 21.51 | 21.45 | 761,500 |
| 10 Jun 2024 | 21.38 | 21.40 | 21.35 | 21.40 | 21.34 | 365,400 |
| 07 Jun 2024 | 21.44 | 21.46 | 21.40 | 21.41 | 21.35 | 589,100 |
| 06 Jun 2024 | 21.57 | 21.63 | 21.56 | 21.61 | 21.55 | 601,400 |
| 05 Jun 2024 | 21.53 | 21.60 | 21.49 | 21.58 | 21.52 | 386,000 |
| 04 Jun 2024 | 21.46 | 21.55 | 21.46 | 21.52 | 21.46 | 468,600 |
| 03 Jun 2024 | 21.34 | 21.44 | 21.33 | 21.44 | 21.38 | 680,200 |
| 03 Jun 2024 | 0.064 Dividend | |||||
| 31 May 2024 | 21.37 | 21.39 | 21.33 | 21.36 | 21.23 | 578,800 |
| 30 May 2024 | 21.27 | 21.31 | 21.23 | 21.28 | 21.15 | 451,600 |
| 29 May 2024 | 21.22 | 21.22 | 21.13 | 21.18 | 21.05 | 1,004,700 |
| 28 May 2024 | 21.43 | 21.43 | 21.25 | 21.25 | 21.12 | 650,500 |
| 24 May 2024 | 21.33 | 21.39 | 21.31 | 21.37 | 21.24 | 447,500 |
| 23 May 2024 | 21.41 | 21.44 | 21.31 | 21.34 | 21.21 | 519,700 |
| 22 May 2024 | 21.40 | 21.47 | 21.40 | 21.42 | 21.29 | 409,200 |
| 21 May 2024 | 21.48 | 21.49 | 21.45 | 21.47 | 21.34 | 499,400 |
| 20 May 2024 | 21.42 | 21.44 | 21.40 | 21.41 | 21.28 | 576,400 |
| 17 May 2024 | 21.52 | 21.52 | 21.44 | 21.45 | 21.32 | 452,500 |
| 16 May 2024 | 21.62 | 21.63 | 21.52 | 21.53 | 21.40 | 514,700 |
| 15 May 2024 | 21.62 | 21.63 | 21.56 | 21.62 | 21.49 | 561,100 |
| 14 May 2024 | 21.40 | 21.46 | 21.39 | 21.44 | 21.31 | 839,400 |
| 13 May 2024 | 21.39 | 21.40 | 21.35 | 21.35 | 21.22 | 512,300 |
| 10 May 2024 | 21.35 | 21.37 | 21.29 | 21.31 | 21.18 | 816,200 |
| 09 May 2024 | 21.32 | 21.40 | 21.29 | 21.39 | 21.26 | 407,500 |
| 08 May 2024 | 21.31 | 21.33 | 21.30 | 21.32 | 21.19 | 677,000 |
| 07 May 2024 | 21.37 | 21.40 | 21.33 | 21.35 | 21.22 | 489,700 |
| 06 May 2024 | 21.26 | 21.29 | 21.23 | 21.26 | 21.13 | 621,800 |
| 03 May 2024 | 21.33 | 21.33 | 21.21 | 21.28 | 21.15 | 659,900 |
| 02 May 2024 | 21.02 | 21.16 | 21.02 | 21.15 | 21.02 | 435,100 |
| 01 May 2024 | 21.01 | 21.12 | 20.93 | 21.05 | 20.92 | 1,291,800 |
| 01 May 2024 | 0.062 Dividend | |||||
| 30 Apr 2024 | 21.01 | 21.08 | 21.00 | 21.00 | 20.81 | 532,800 |
| 29 Apr 2024 | 21.13 | 21.16 | 21.09 | 21.11 | 20.92 | 778,700 |
| 26 Apr 2024 | 21.03 | 21.09 | 21.03 | 21.06 | 20.87 | 621,900 |
| 25 Apr 2024 | 21.00 | 21.01 | 20.94 | 21.01 | 20.82 | 3,052,600 |
| 24 Apr 2024 | 21.10 | 21.10 | 21.03 | 21.07 | 20.88 | 809,700 |
| 23 Apr 2024 | 21.06 | 21.18 | 21.03 | 21.13 | 20.94 | 416,400 |
| 22 Apr 2024 | 21.06 | 21.11 | 21.05 | 21.08 | 20.89 | 392,900 |
| 19 Apr 2024 | 21.08 | 21.08 | 21.04 | 21.06 | 20.87 | 459,200 |
| 18 Apr 2024 | 21.13 | 21.13 | 21.01 | 21.06 | 20.87 | 558,800 |
| 17 Apr 2024 | 21.06 | 21.14 | 21.01 | 21.13 | 20.94 | 848,500 |
| 16 Apr 2024 | 20.97 | 21.00 | 20.92 | 20.97 | 20.78 | 1,465,200 |
| 15 Apr 2024 | 21.12 | 21.12 | 21.02 | 21.07 | 20.88 | 719,700 |
| 12 Apr 2024 | 21.26 | 21.29 | 21.23 | 21.25 | 21.06 | 849,800 |
| 11 Apr 2024 | 21.23 | 21.23 | 21.10 | 21.17 | 20.98 | 573,500 |
| 10 Apr 2024 | 21.28 | 21.29 | 21.14 | 21.17 | 20.98 | 1,050,900 |
| 09 Apr 2024 | 21.45 | 21.49 | 21.45 | 21.48 | 21.29 | 1,038,000 |
| 08 Apr 2024 | 21.39 | 21.42 | 21.36 | 21.41 | 21.22 | 912,400 |
| 05 Apr 2024 | 21.45 | 21.51 | 21.41 | 21.42 | 21.23 | 586,000 |
| 04 Apr 2024 | 21.54 | 21.56 | 21.49 | 21.56 | 21.37 | 614,000 |
| 03 Apr 2024 | 21.40 | 21.50 | 21.38 | 21.49 | 21.30 | 510,700 |
| 02 Apr 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 21.29 | 1,122,600 |
| 01 Apr 2024 | 21.57 | 21.57 | 21.46 | 21.50 | 21.31 | 595,000 |
| 01 Apr 2024 | 0.063 Dividend | |||||
| 28 Mar 2024 | 21.72 | 21.75 | 21.69 | 21.72 | 21.46 | 785,500 |
| 27 Mar 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.51 | 303,300 |
| 26 Mar 2024 | 21.68 | 21.72 | 21.66 | 21.71 | 21.45 | 440,500 |
| 25 Mar 2024 | 21.69 | 21.69 | 21.64 | 21.69 | 21.43 | 342,000 |
| 22 Mar 2024 | 21.71 | 21.72 | 21.67 | 21.69 | 21.43 | 760,700 |
| 21 Mar 2024 | 21.66 | 21.67 | 21.61 | 21.63 | 21.38 | 1,361,900 |
| 20 Mar 2024 | 21.57 | 21.67 | 21.57 | 21.63 | 21.38 | 588,900 |
| 19 Mar 2024 | 21.51 | 21.58 | 21.51 | 21.55 | 21.30 | 782,700 |
| 18 Mar 2024 | 21.47 | 21.50 | 21.45 | 21.48 | 21.23 | 445,400 |
| 15 Mar 2024 | 21.50 | 21.54 | 21.48 | 21.51 | 21.26 | 609,200 |
| 14 Mar 2024 | 21.63 | 21.63 | 21.55 | 21.56 | 21.31 | 973,300 |
| 13 Mar 2024 | 21.73 | 21.75 | 21.69 | 21.71 | 21.45 | 512,500 |
| 12 Mar 2024 | 21.76 | 21.77 | 21.70 | 21.74 | 21.48 | 592,700 |
| 11 Mar 2024 | 21.82 | 21.82 | 21.76 | 21.78 | 21.52 | 689,900 |
| 08 Mar 2024 | 21.82 | 21.83 | 21.79 | 21.81 | 21.55 | 610,300 |
| 07 Mar 2024 | 21.80 | 21.80 | 21.71 | 21.76 | 21.50 | 618,000 |
| 06 Mar 2024 | 21.70 | 21.76 | 21.68 | 21.71 | 21.45 | 512,300 |
| 05 Mar 2024 | 21.64 | 21.69 | 21.59 | 21.68 | 21.42 | 462,700 |
| 04 Mar 2024 | 21.55 | 21.56 | 21.51 | 21.52 | 21.27 | 772,800 |
| 01 Mar 2024 | 21.47 | 21.61 | 21.42 | 21.58 | 21.33 | 1,054,900 |
| 01 Mar 2024 | 0.065 Dividend | |||||
| 29 Feb 2024 | 21.60 | 21.61 | 21.54 | 21.56 | 21.24 | 1,016,600 |
| 28 Feb 2024 | 21.44 | 21.52 | 21.44 | 21.51 | 21.19 | 1,121,500 |
| 27 Feb 2024 | 21.46 | 21.51 | 21.44 | 21.45 | 21.13 | 1,036,000 |
| 26 Feb 2024 | 21.53 | 21.54 | 21.44 | 21.47 | 21.15 | 818,000 |
| 23 Feb 2024 | 21.39 | 21.56 | 21.39 | 21.52 | 21.20 | 889,600 |
| 22 Feb 2024 | 21.44 | 21.45 | 21.38 | 21.41 | 21.09 | 684,500 |
| 21 Feb 2024 | 21.56 | 21.56 | 21.41 | 21.41 | 21.09 | 594,000 |
| 20 Feb 2024 | 21.55 | 21.58 | 21.50 | 21.53 | 21.21 | 432,500 |
| 16 Feb 2024 | 21.50 | 21.53 | 21.44 | 21.53 | 21.21 | 937,400 |
| 15 Feb 2024 | 21.61 | 21.64 | 21.55 | 21.62 | 21.30 | 358,100 |
| 14 Feb 2024 | 21.41 | 21.55 | 21.41 | 21.52 | 21.20 | 1,529,800 |
| *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.