Singapore markets open in 13 minutes

iShares Barclays Capital USD Asia High Yield Bond Index ETF (QL3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
8.78+0.01 (+0.11%)
At close: 02:16PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.868.808.778.788.7816,526
17 Apr 20248.808.808.778.778.7716,526
16 Apr 20248.868.878.828.828.8238,014
15 Apr 20248.858.858.858.858.853,405
12 Apr 20248.838.858.808.858.855,722
11 Apr 20248.868.868.838.838.834,958
09 Apr 20248.808.818.808.818.813,225
08 Apr 20248.818.818.808.808.806,014
05 Apr 20248.808.838.808.828.822,229
04 Apr 20248.808.818.808.818.8120,749
03 Apr 20248.828.828.818.818.813,561
02 Apr 20248.798.848.798.848.8413,064
01 Apr 20248.808.808.788.788.786,923
28 Mar 20248.788.798.768.798.796,175
27 Mar 20248.768.778.738.778.7711,411
26 Mar 20248.788.788.728.778.7713,221
25 Mar 20248.788.788.738.738.7310,751
22 Mar 20248.718.758.718.758.751,350
21 Mar 20248.698.698.698.698.692,920
20 Mar 20248.738.738.718.718.711,542
19 Mar 20248.688.708.688.688.682,099
18 Mar 20248.808.808.648.648.645,042
15 Mar 20248.628.718.628.628.623,907
14 Mar 20248.608.628.608.628.6267,055
13 Mar 20248.588.608.588.598.591,850
12 Mar 20248.578.598.578.598.59905
11 Mar 20248.578.598.558.558.55110,944
08 Mar 20248.588.588.578.578.573,184
07 Mar 20248.618.628.618.628.6212,930
06 Mar 20248.668.668.638.638.6313,333
05 Mar 20248.658.668.658.668.6647,914
04 Mar 20248.658.718.648.668.6612,905
01 Mar 20248.708.708.648.658.657,100
29 Feb 20248.808.808.788.798.791,244
28 Feb 20248.778.778.748.758.7561,134
27 Feb 20248.768.768.738.748.742,147
26 Feb 20248.758.758.748.748.7464,991
23 Feb 20248.738.738.728.728.7268,890
22 Feb 20248.738.738.688.708.70105,600
21 Feb 20248.698.728.698.718.715,827
20 Feb 20248.708.708.698.698.691,064
19 Feb 20248.678.688.668.668.662,526
16 Feb 20248.668.698.668.698.69784
15 Feb 20248.648.658.648.658.6565,919
14 Feb 20248.648.648.648.648.649,539
13 Feb 20248.658.668.648.648.642,826
09 Feb 20248.688.688.638.638.633,710
08 Feb 20248.608.628.608.628.62194,100
07 Feb 20248.618.628.618.618.613,342
06 Feb 20248.618.618.618.618.612,739
05 Feb 20248.628.638.598.598.5911,547
02 Feb 20248.598.608.598.608.6010,238
01 Feb 20248.608.618.608.618.611,090
31 Jan 20248.618.618.608.608.603,628
30 Jan 20248.608.608.598.608.60120,588
29 Jan 20248.608.608.588.588.585,313
26 Jan 20248.588.608.558.608.603,162
25 Jan 20248.518.538.518.528.522,782
24 Jan 20248.458.518.458.508.5022,249
23 Jan 20248.538.538.488.488.4810,278
22 Jan 20248.518.588.498.498.497,624
19 Jan 20248.528.538.498.498.494,609
18 Jan 20248.528.528.508.508.501,613
17 Jan 20248.558.568.528.528.5222,328
16 Jan 20248.498.558.498.558.555,002
15 Jan 20248.438.438.438.438.43-
12 Jan 20248.388.438.388.438.4311,267
11 Jan 20248.368.368.368.368.3662,169
10 Jan 20248.338.348.338.348.34934
09 Jan 20248.358.358.328.348.341,559
08 Jan 20248.368.368.318.358.3533,592
05 Jan 20248.358.368.348.348.34121,054
04 Jan 20248.368.388.358.388.383,856
03 Jan 20248.338.378.338.378.3768,951
02 Jan 20248.308.318.288.318.3110,788
29 Dec 20238.268.268.268.268.262,031
28 Dec 20238.258.278.238.268.2620,984
27 Dec 20238.278.288.268.288.284,861
26 Dec 20238.278.278.258.258.251,384
22 Dec 20238.298.298.288.288.287,200
21 Dec 20238.318.338.318.318.3128,650
20 Dec 20238.308.307.808.278.2721,517
19 Dec 20238.298.328.298.328.326,930
18 Dec 20238.328.328.288.288.286,112
15 Dec 20238.278.298.268.298.2918,239
14 Dec 20238.228.278.228.278.27117,464
13 Dec 20238.248.268.248.268.26108,659
12 Dec 20238.248.248.228.228.2224,027
11 Dec 20238.258.258.208.248.244,894
08 Dec 20238.198.198.198.198.193,908
07 Dec 20238.228.228.188.188.18646
06 Dec 20238.178.188.178.188.182,544
05 Dec 20238.168.208.168.178.174,412
04 Dec 20238.188.198.188.198.191,842
01 Dec 20238.218.218.128.188.1826,240
30 Nov 20238.288.298.258.298.29438,546
29 Nov 20238.368.368.268.288.2822,747
28 Nov 20238.348.348.288.288.289,188
27 Nov 20238.368.368.308.348.343,075
24 Nov 20238.388.398.368.398.398,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...