Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,330.43 +11.98 (+0.36%) Nikkei
38,819.67 -80.35 (-0.21%) Hang Seng
18,934.74 +107.39 (+0.57%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
67,797.13 -982.22 (-1.43%) CMC Crypto 200
1,476.78 -7.42 (-0.50%)
iShares Trust - iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM CLT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 23 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 22 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 20 May 2024 | 49.18 | 49.18 | 49.11 | 49.11 | 49.11 | 8,287 |
| 17 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 16 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 13 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 10 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 09 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 08 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 07 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 553 |
| 06 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.146577 Dividend | |||||
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 26 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 25 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 24 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 23 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 22 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 19 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 18 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 17 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 16 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 15 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 12 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 11 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 10 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 09 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 08 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 05 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 04 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 03 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 02 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 01 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 01 Apr 2024 | 0.147341 Dividend | |||||
| 28 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.04 | - |
| 27 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.04 | - |
| 26 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.04 | - |
| 25 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.04 | - |
| 22 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.04 | 2,289 |
| 21 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 20 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 19 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 18 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 15 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.04 | 48.89 | 100 |
| 14 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 13 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 12 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 11 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 08 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 07 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 06 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 05 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 04 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 01 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
| 01 Mar 2024 | 0.146054 Dividend | |||||
| 29 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 28 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 27 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 26 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 23 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 22 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 21 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | - |
| 20 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | 1,655 |
| 19 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 16 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 15 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 14 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 13 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 12 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 09 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | - |
| 08 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | 5,485 |
| 07 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.82 | - |
| 06 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.82 | - |
| 05 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.82 | - |
| 02 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.82 | - |
| 01 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.82 | - |
| 01 Feb 2024 | 0.137825 Dividend | |||||
| 31 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.68 | - |
| 30 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.68 | - |
| 29 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.68 | - |
| 26 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.68 | - |
| 25 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.68 | - |
| 24 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.68 | 32,409 |
| 23 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 22 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 19 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 18 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 17 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 16 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 15 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 12 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 11 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 10 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| 09 Jan 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | - |
| *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.