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

SES - SES Delayed Price. Currency in SGD

Add to watchlist

13.80-0.01 (-0.07%)

As of 3:57PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Feb 2021	13.80	13.81	13.80	13.80	13.80	7,455
24 Feb 2021	-	-	-	-	-	-
23 Feb 2021	-	-	-	-	-	-
22 Feb 2021	-	-	-	-	-	-
19 Feb 2021	13.86	13.86	13.85	13.85	13.85	220
18 Feb 2021	13.81	13.85	13.81	13.85	13.85	8,950
17 Feb 2021	13.81	13.81	13.80	13.80	13.80	1,150
16 Feb 2021	13.71	13.76	13.70	13.76	13.76	4,000
15 Feb 2021	13.78	13.78	13.70	13.70	13.70	11,650
11 Feb 2021	13.75	13.75	13.75	13.75	13.75	2,130
10 Feb 2021	13.81	13.81	13.78	13.78	13.78	3,185
09 Feb 2021	13.84	13.84	13.76	13.80	13.80	37,375
08 Feb 2021	13.93	13.93	13.85	13.86	13.86	9,945
05 Feb 2021	13.95	13.95	13.93	13.93	13.93	2,645
04 Feb 2021	13.91	13.92	13.90	13.90	13.90	12,625
03 Feb 2021	13.88	13.89	13.83	13.89	13.89	5,205
02 Feb 2021	25.95	25.95	13.83	13.87	13.87	10,885
01 Feb 2021	13.83	13.83	13.80	13.83	13.83	4,710
29 Jan 2021	13.83	13.83	13.83	13.83	13.83	4,770
28 Jan 2021	13.85	13.85	13.85	13.85	13.85	2,500
27 Jan 2021	13.84	13.84	13.80	13.81	13.81	3,310
26 Jan 2021	13.84	13.84	13.82	13.84	13.84	4,000
25 Jan 2021	13.82	13.84	13.82	13.84	13.84	3,655
22 Jan 2021	13.78	13.82	13.77	13.82	13.82	4,235
21 Jan 2021	13.75	13.78	13.75	13.78	13.78	5,140
20 Jan 2021	13.78	13.78	13.73	13.75	13.75	6,660
19 Jan 2021	13.73	13.78	13.73	13.78	13.78	5,960
18 Jan 2021	13.75	13.75	13.73	13.74	13.74	21,700
15 Jan 2021	13.66	13.68	13.66	13.68	13.68	7,260
14 Jan 2021	13.63	13.64	13.63	13.63	13.63	6,060
13 Jan 2021	13.61	13.61	13.55	13.60	13.60	6,340
12 Jan 2021	13.68	13.68	13.62	13.63	13.63	9,665
11 Jan 2021	13.70	13.72	13.68	13.68	13.68	5,785
08 Jan 2021	13.71	13.71	13.67	13.67	13.67	9,080
07 Jan 2021	13.69	13.71	13.69	13.69	13.69	15,230
06 Jan 2021	13.75	13.75	13.69	13.69	13.69	11,750
05 Jan 2021	13.66	13.71	13.66	13.68	13.68	4,680
04 Jan 2021	13.75	13.75	13.67	13.68	13.68	26,590
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	13.77	13.77	13.76	13.76	13.76	4,520
29 Dec 2020	13.75	13.75	13.73	13.73	13.73	4,835
28 Dec 2020	13.74	13.74	13.72	13.74	13.74	13,335
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	13.94	13.94	13.79	13.80	13.80	7,840
22 Dec 2020	13.76	13.80	13.75	13.79	13.79	15,185
21 Dec 2020	13.73	13.76	13.73	13.76	13.76	2,800
18 Dec 2020	13.65	13.67	13.65	13.67	13.67	2,030
17 Dec 2020	13.65	13.66	13.62	13.63	13.63	10,550
16 Dec 2020	13.68	13.69	13.65	13.65	13.65	4,935
15 Dec 2020	13.70	13.71	13.67	13.70	13.70	6,105
14 Dec 2020	13.70	13.73	13.70	13.72	13.72	4,880
11 Dec 2020	13.70	13.70	13.70	13.70	13.70	3,800
10 Dec 2020	13.75	13.75	13.74	13.74	13.74	2,230
09 Dec 2020	13.70	13.71	13.69	13.71	13.71	4,985
08 Dec 2020	13.67	13.70	13.67	13.70	13.70	4,650
07 Dec 2020	13.65	13.68	13.65	13.68	13.68	4,700
04 Dec 2020	13.64	13.64	13.60	13.63	13.63	8,875
03 Dec 2020	13.66	13.67	13.66	13.67	13.67	9,845
02 Dec 2020	13.64	13.64	13.62	13.64	13.64	3,165
01 Dec 2020	13.61	13.66	13.61	13.66	13.66	2,085
30 Nov 2020	13.65	13.65	13.55	13.59	13.59	8,995
27 Nov 2020	13.77	13.77	13.73	13.73	13.73	6,725
26 Nov 2020	13.75	13.76	13.71	13.76	13.76	3,865
25 Nov 2020	13.79	13.80	13.76	13.76	13.76	5,640
24 Nov 2020	13.75	13.79	13.75	13.79	13.79	13,470
23 Nov 2020	13.75	13.75	13.73	13.74	13.74	4,510
20 Nov 2020	13.76	13.76	13.75	13.75	13.75	4,690
19 Nov 2020	13.76	13.76	13.76	13.76	13.76	900
18 Nov 2020	13.74	13.74	13.72	13.73	13.73	3,325
17 Nov 2020	13.78	13.78	13.75	13.75	13.75	1,850
16 Nov 2020	13.79	13.82	13.75	13.78	13.78	9,755
13 Nov 2020	13.82	13.82	13.75	13.75	13.75	4,205
12 Nov 2020	13.85	13.85	13.85	13.85	13.85	1,300
11 Nov 2020	13.73	13.80	13.73	13.79	13.79	3,200
10 Nov 2020	13.70	13.79	13.70	13.73	13.73	5,970
09 Nov 2020	13.71	13.71	13.70	13.70	13.70	9,470
06 Nov 2020	13.79	13.79	13.73	13.73	13.73	5,010
05 Nov 2020	13.77	13.81	13.77	13.81	13.81	3,915
04 Nov 2020	13.81	13.83	13.78	13.81	13.81	2,910
03 Nov 2020	13.74	13.74	13.74	13.74	13.74	3,680
02 Nov 2020	13.74	13.74	13.74	13.74	13.74	600
30 Oct 2020	13.72	13.74	13.72	13.72	13.72	1,820
29 Oct 2020	13.75	13.75	13.75	13.75	13.75	1,000
28 Oct 2020	13.73	13.73	13.73	13.73	13.73	5,300
27 Oct 2020	13.77	13.77	13.74	13.74	13.74	4,500
26 Oct 2020	13.77	13.77	13.77	13.77	13.77	1,200
23 Oct 2020	13.75	13.75	13.72	13.72	13.72	1,665
22 Oct 2020	13.71	13.74	13.71	13.74	13.74	1,730
21 Oct 2020	13.72	13.72	13.72	13.72	13.72	1,710
20 Oct 2020	13.74	13.74	13.68	13.72	13.72	7,000
19 Oct 2020	13.75	13.77	13.60	13.74	13.74	13,500
16 Oct 2020	13.78	13.78	13.77	13.77	13.77	2,500
15 Oct 2020	13.78	13.78	13.77	13.77	13.77	6,780
14 Oct 2020	13.78	13.78	13.78	13.78	13.78	1,200
13 Oct 2020	13.80	13.80	13.80	13.80	13.80	6,865
12 Oct 2020	13.80	13.80	13.74	13.76	13.76	14,920
09 Oct 2020	13.79	13.79	13.78	13.79	13.79	2,345
08 Oct 2020	13.80	13.81	13.80	13.80	13.80	1,950
07 Oct 2020	13.87	13.87	13.78	13.78	13.78	3,730
06 Oct 2020	13.82	13.87	13.76	13.87	13.87	7,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,972.77+48.19(+1.65%)

Nikkei30,168.27+496.57(+1.67%)

Hang Seng30,074.17+355.93(+1.20%)

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

Straits Times Index
2,972.77
+48.19(+1.65%)

Nikkei
30,168.27
+496.57(+1.67%)

Hang Seng
30,074.17
+355.93(+1.20%)