Singapore markets close in 5 hours 30 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
9.78-0.02 (-0.20%)
As of 04:05PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20229.819.819.769.789.7825,211
23 May 20229.709.799.709.799.7911,635
20 May 20229.859.859.709.709.704,861
19 May 20229.849.849.779.779.777,644
18 May 20229.889.889.869.869.862,321
17 May 202210.0010.009.889.889.885,150
13 May 202210.0010.019.929.989.9816,263
12 May 202210.0510.0610.0010.0010.006,051
11 May 202210.0810.0910.0710.0710.0720,326
10 May 202210.1410.1410.0810.0810.0826,303
09 May 202210.2110.2110.1610.1610.161,736
06 May 202210.2210.2210.2110.2110.21848
05 May 202210.0710.2610.0710.2110.212,040
04 May 202210.2210.2210.2110.2110.213,651
29 Apr 202210.3010.3210.3010.3210.325,746
28 Apr 202210.1810.1810.1810.1810.18441
27 Apr 202210.2610.2610.0810.1010.101,580
26 Apr 202210.1010.1110.1010.1010.101,119
25 Apr 202210.0810.1510.0810.1510.1513,203
22 Apr 202210.0410.0810.0310.0810.082,847
21 Apr 202210.1010.1010.0510.0510.058,822
20 Apr 202210.1210.1310.0910.0910.0925,570
19 Apr 202210.1410.1610.1410.1610.164,279
18 Apr 202210.2010.2010.1210.1210.122,695
14 Apr 202210.0910.1210.0910.1210.121,017
13 Apr 202210.1510.1510.0810.0910.0925,420
12 Apr 202210.1010.1010.0610.0610.06516
11 Apr 202210.2310.2310.1910.1910.1926,110
08 Apr 202210.3210.3210.2910.3210.321,809
07 Apr 202210.3410.3410.3110.3210.3250,115
06 Apr 202210.3910.3910.3010.3110.3177,635
05 Apr 202210.3410.3610.3210.3210.32726
04 Apr 202210.2010.3110.2010.2810.2826,467
01 Apr 202210.2610.2610.2110.2110.214,323
31 Mar 202210.2010.2610.2010.2610.2611,961
30 Mar 202210.0610.1710.0610.1610.1625,396
29 Mar 202210.0110.0410.0110.0410.0422,533
28 Mar 20229.949.949.949.949.941,117
25 Mar 20229.959.959.909.909.904,544
24 Mar 202210.0010.009.939.969.9623,800
23 Mar 20229.9510.009.9510.0010.0017,248
22 Mar 20229.769.889.769.889.8826,382
21 Mar 20229.789.849.609.809.8020,777
18 Mar 20229.729.799.729.799.7914,358
17 Mar 20229.609.769.609.769.7622,894
16 Mar 20229.359.679.279.589.5846,364
15 Mar 20229.529.529.359.359.3521,904
14 Mar 20229.649.729.559.559.5514,691
11 Mar 20229.729.729.609.649.6420,269
10 Mar 20229.719.749.719.729.7218,958
09 Mar 20229.799.799.609.609.602,761
08 Mar 20229.959.959.809.809.8014,251
07 Mar 202210.0610.069.959.959.956,004
04 Mar 202210.2010.2010.0510.0610.067,303
03 Mar 202210.3210.3210.2010.2210.2211,683
02 Mar 202210.6210.6210.4710.4710.4710,410
01 Mar 202210.6310.6410.6010.6310.636,271
28 Feb 202210.7110.7110.6210.6310.637,406
25 Feb 202210.8110.8110.7110.7110.7119,707
24 Feb 202210.8510.8610.7510.7510.7511,611
23 Feb 202210.8910.8910.8510.8510.852,952
22 Feb 202210.8910.9110.8910.9110.9111,725
21 Feb 202210.9010.9010.8710.8710.873,135
18 Feb 202210.8810.8810.8610.8710.8744,084
17 Feb 202210.9010.9010.9010.9010.90233
16 Feb 202210.9310.9310.8910.8910.892,864
15 Feb 202210.9310.9310.9010.9010.909,258
14 Feb 202211.0511.0510.9910.9910.993,490
11 Feb 202211.1311.1411.1211.1311.1310,858
10 Feb 202211.0611.0911.0611.0911.0912,280
09 Feb 202211.0111.0311.0111.0311.0318,452
08 Feb 202211.0811.0811.0111.0111.011,810
07 Feb 202211.0711.1111.0711.0811.089,373
04 Feb 202211.0611.1211.0611.0711.071,408
03 Feb 202211.1511.1811.1311.1311.1310,570
31 Jan 202211.2211.2211.2111.2111.2111,508
28 Jan 202211.1611.1611.1111.1211.1213,980
27 Jan 202211.2511.2511.1811.1911.19142,360
26 Jan 202211.2011.2011.1911.1911.195,200
25 Jan 202211.1611.1911.1511.1911.1911,200
24 Jan 202211.0711.1811.0711.1311.133,008
21 Jan 202211.1611.2111.1511.1511.1513,245
20 Jan 202211.2011.2011.0611.2011.203,980
19 Jan 202210.7011.0310.7011.0311.0316,985
18 Jan 202210.7010.7610.6710.7610.76108,039
17 Jan 202210.8010.8110.6710.6710.678,705
14 Jan 202210.9510.9510.8010.8010.809,050
13 Jan 202211.0911.0910.9310.9510.9520,375
12 Jan 202211.1911.1911.0511.0911.098,195
11 Jan 202211.2811.2811.2011.2011.2014,465
10 Jan 202211.3511.3511.2811.2811.2824,105
07 Jan 202211.4511.4511.3311.3711.3725,410
06 Jan 202211.5311.5711.4211.4511.4541,755
05 Jan 202211.6011.6011.5411.5611.563,655
04 Jan 202211.6011.6011.5811.6011.609,385
03 Jan 202211.6011.6211.5811.6011.6010,405
31 Dec 202111.6411.6411.6411.6411.6410,050
30 Dec 202111.6611.6611.5811.6111.613,625
29 Dec 202111.5711.6311.5711.6211.622,750
28 Dec 202111.6511.6511.5711.5711.577,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...