Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,507.59 +944.21 (+1.64%) CMC Crypto 200
1,261.56 -9.19 (-0.72%)
iShares ESG USD Corporate Bond ETF (SUSC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.28 | 22.41 | 22.25 | 22.33 | 22.33 | 197,000 |
| 01 May 2024 | 0.081 Dividend | |||||
| 30 Apr 2024 | 22.35 | 22.39 | 22.31 | 22.33 | 22.25 | 135,300 |
| 29 Apr 2024 | 22.39 | 22.43 | 22.37 | 22.43 | 22.35 | 323,600 |
| 26 Apr 2024 | 22.34 | 22.38 | 22.33 | 22.34 | 22.26 | 185,600 |
| 25 Apr 2024 | 22.20 | 22.29 | 22.18 | 22.27 | 22.19 | 190,200 |
| 24 Apr 2024 | 22.35 | 22.37 | 22.28 | 22.34 | 22.26 | 191,100 |
| 23 Apr 2024 | 22.34 | 22.47 | 22.33 | 22.41 | 22.33 | 193,300 |
| 22 Apr 2024 | 22.32 | 22.38 | 22.32 | 22.38 | 22.30 | 154,700 |
| 19 Apr 2024 | 22.36 | 22.39 | 22.32 | 22.32 | 22.24 | 150,100 |
| 18 Apr 2024 | 22.36 | 22.36 | 22.28 | 22.32 | 22.24 | 135,800 |
| 17 Apr 2024 | 22.36 | 22.39 | 22.31 | 22.36 | 22.28 | 201,100 |
| 16 Apr 2024 | 22.25 | 22.27 | 22.20 | 22.25 | 22.17 | 183,000 |
| 15 Apr 2024 | 22.40 | 22.40 | 22.28 | 22.31 | 22.23 | 198,900 |
| 12 Apr 2024 | 22.54 | 22.55 | 22.49 | 22.49 | 22.41 | 153,900 |
| 11 Apr 2024 | 22.55 | 22.55 | 22.42 | 22.47 | 22.39 | 130,800 |
| 10 Apr 2024 | 22.61 | 22.61 | 22.46 | 22.49 | 22.41 | 192,300 |
| 09 Apr 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 22.68 | 243,600 |
| 08 Apr 2024 | 22.65 | 22.70 | 22.65 | 22.67 | 22.59 | 240,000 |
| 05 Apr 2024 | 22.68 | 22.73 | 22.67 | 22.69 | 22.61 | 725,300 |
| 04 Apr 2024 | 22.77 | 22.80 | 22.71 | 22.76 | 22.68 | 137,800 |
| 03 Apr 2024 | 22.64 | 22.75 | 22.62 | 22.72 | 22.64 | 205,800 |
| 02 Apr 2024 | 22.65 | 22.72 | 22.61 | 22.72 | 22.64 | 218,800 |
| 01 Apr 2024 | 22.83 | 22.84 | 22.72 | 22.73 | 22.65 | 350,400 |
| 01 Apr 2024 | 0.078 Dividend | |||||
| 28 Mar 2024 | 22.99 | 23.04 | 22.98 | 22.99 | 22.83 | 191,400 |
| 27 Mar 2024 | 22.90 | 23.01 | 22.90 | 23.00 | 22.84 | 128,300 |
| 26 Mar 2024 | 22.88 | 22.90 | 22.85 | 22.90 | 22.73 | 221,400 |
| 25 Mar 2024 | 22.93 | 22.94 | 22.88 | 22.89 | 22.73 | 313,500 |
| 22 Mar 2024 | 22.98 | 23.00 | 22.94 | 22.95 | 22.79 | 158,600 |
| 21 Mar 2024 | 22.90 | 22.92 | 22.86 | 22.88 | 22.72 | 259,600 |
| 20 Mar 2024 | 22.81 | 22.91 | 22.78 | 22.90 | 22.73 | 419,400 |
| 19 Mar 2024 | 22.78 | 22.85 | 22.78 | 22.82 | 22.66 | 509,000 |
| 18 Mar 2024 | 22.79 | 22.81 | 22.76 | 22.76 | 22.60 | 491,600 |
| 15 Mar 2024 | 22.78 | 22.82 | 22.76 | 22.80 | 22.64 | 942,700 |
| 14 Mar 2024 | 22.86 | 22.86 | 22.78 | 22.79 | 22.63 | 2,174,400 |
| 13 Mar 2024 | 22.93 | 22.98 | 22.92 | 22.93 | 22.77 | 142,600 |
| 12 Mar 2024 | 22.96 | 22.99 | 22.93 | 22.94 | 22.78 | 126,900 |
| 11 Mar 2024 | 23.02 | 23.04 | 22.99 | 23.02 | 22.86 | 173,200 |
| 08 Mar 2024 | 23.02 | 23.06 | 22.99 | 23.02 | 22.86 | 176,700 |
| 07 Mar 2024 | 23.01 | 23.12 | 22.94 | 22.98 | 22.82 | 170,600 |
| 06 Mar 2024 | 22.91 | 22.99 | 22.91 | 22.93 | 22.77 | 165,300 |
| 05 Mar 2024 | 22.86 | 22.94 | 22.85 | 22.89 | 22.73 | 147,200 |
| 04 Mar 2024 | 22.77 | 22.81 | 22.76 | 22.78 | 22.62 | 160,200 |
| 01 Mar 2024 | 22.67 | 22.84 | 22.62 | 22.83 | 22.67 | 236,600 |
| 01 Mar 2024 | 0.079 Dividend | |||||
| 29 Feb 2024 | 22.78 | 22.86 | 22.77 | 22.80 | 22.56 | 146,000 |
| 28 Feb 2024 | 22.73 | 22.77 | 22.72 | 22.76 | 22.52 | 127,500 |
| 27 Feb 2024 | 22.76 | 22.81 | 22.74 | 22.74 | 22.50 | 139,600 |
| 26 Feb 2024 | 22.82 | 22.83 | 22.75 | 22.78 | 22.54 | 203,600 |
| 23 Feb 2024 | 22.79 | 22.85 | 22.77 | 22.84 | 22.60 | 149,100 |
| 22 Feb 2024 | 22.77 | 22.80 | 22.75 | 22.78 | 22.54 | 187,700 |
| 21 Feb 2024 | 22.80 | 22.81 | 22.73 | 22.76 | 22.52 | 192,900 |
| 20 Feb 2024 | 22.79 | 22.83 | 22.76 | 22.79 | 22.55 | 297,700 |
| 16 Feb 2024 | 22.72 | 22.76 | 22.70 | 22.74 | 22.50 | 246,500 |
| 15 Feb 2024 | 22.84 | 22.84 | 22.77 | 22.82 | 22.58 | 198,600 |
| 14 Feb 2024 | 22.67 | 22.75 | 22.67 | 22.75 | 22.51 | 242,200 |
| 13 Feb 2024 | 22.70 | 22.72 | 22.63 | 22.66 | 22.42 | 240,900 |
| 12 Feb 2024 | 22.85 | 22.88 | 22.81 | 22.85 | 22.61 | 164,200 |
| 09 Feb 2024 | 22.82 | 22.86 | 22.82 | 22.86 | 22.62 | 261,100 |
| 08 Feb 2024 | 22.91 | 22.91 | 22.86 | 22.86 | 22.62 | 298,600 |
| 07 Feb 2024 | 22.98 | 23.03 | 22.95 | 22.97 | 22.73 | 202,000 |
| 06 Feb 2024 | 22.94 | 23.05 | 22.92 | 23.02 | 22.78 | 278,800 |
| 05 Feb 2024 | 22.96 | 22.97 | 22.87 | 22.92 | 22.68 | 255,800 |
| 02 Feb 2024 | 23.06 | 23.11 | 23.03 | 23.10 | 22.86 | 254,500 |
| 01 Feb 2024 | 23.24 | 23.31 | 23.19 | 23.29 | 23.05 | 247,400 |
| 01 Feb 2024 | 0.082 Dividend | |||||
| 31 Jan 2024 | 23.23 | 23.28 | 23.16 | 23.20 | 22.88 | 607,300 |
| 30 Jan 2024 | 23.12 | 23.15 | 23.05 | 23.15 | 22.83 | 246,800 |
| 29 Jan 2024 | 23.09 | 23.12 | 23.05 | 23.09 | 22.77 | 507,500 |
| 26 Jan 2024 | 23.07 | 23.07 | 23.00 | 23.01 | 22.69 | 408,700 |
| 25 Jan 2024 | 23.04 | 23.07 | 23.00 | 23.07 | 22.75 | 904,500 |
| 24 Jan 2024 | 23.05 | 23.06 | 22.92 | 22.94 | 22.62 | 298,600 |
| 23 Jan 2024 | 23.00 | 23.00 | 22.92 | 22.97 | 22.65 | 280,800 |
| 22 Jan 2024 | 23.06 | 23.08 | 23.00 | 23.02 | 22.70 | 264,300 |
| 19 Jan 2024 | 22.94 | 22.95 | 22.89 | 22.94 | 22.63 | 409,100 |
| 18 Jan 2024 | 23.02 | 23.03 | 22.93 | 22.95 | 22.63 | 223,400 |
| 17 Jan 2024 | 22.99 | 23.01 | 22.93 | 22.99 | 22.67 | 511,000 |
| 16 Jan 2024 | 23.13 | 23.15 | 22.99 | 23.04 | 22.72 | 662,900 |
| 12 Jan 2024 | 23.24 | 23.30 | 23.17 | 23.23 | 22.91 | 800,500 |
| 11 Jan 2024 | 23.07 | 23.18 | 23.03 | 23.16 | 22.83 | 376,800 |
| 10 Jan 2024 | 23.13 | 23.16 | 23.02 | 23.04 | 22.72 | 829,700 |
| 09 Jan 2024 | 23.02 | 23.08 | 23.01 | 23.06 | 22.74 | 1,079,200 |
| 08 Jan 2024 | 22.94 | 23.05 | 22.94 | 23.02 | 22.70 | 1,043,500 |
| 05 Jan 2024 | 22.94 | 23.05 | 22.88 | 22.91 | 22.59 | 1,316,200 |
| 04 Jan 2024 | 22.98 | 23.01 | 22.94 | 22.98 | 22.65 | 799,700 |
| 03 Jan 2024 | 22.98 | 23.09 | 22.95 | 23.09 | 22.77 | 1,143,100 |
| 02 Jan 2024 | 23.13 | 23.16 | 23.07 | 23.08 | 22.75 | 1,465,300 |
| 29 Dec 2023 | 23.27 | 23.30 | 23.24 | 23.27 | 22.95 | 1,042,800 |
| 28 Dec 2023 | 23.33 | 23.37 | 23.30 | 23.33 | 23.00 | 351,300 |
| 27 Dec 2023 | 23.29 | 23.38 | 23.26 | 23.38 | 23.05 | 315,200 |
| 26 Dec 2023 | 23.17 | 23.21 | 23.14 | 23.19 | 22.87 | 152,100 |
| 22 Dec 2023 | 23.22 | 23.22 | 23.13 | 23.17 | 22.84 | 145,000 |
| 21 Dec 2023 | 23.22 | 23.25 | 23.15 | 23.18 | 22.86 | 195,300 |
| 20 Dec 2023 | 23.17 | 23.20 | 23.12 | 23.18 | 22.86 | 451,900 |
| 19 Dec 2023 | 23.12 | 23.19 | 23.11 | 23.13 | 22.81 | 507,900 |
| 18 Dec 2023 | 23.11 | 23.13 | 23.08 | 23.09 | 22.77 | 207,700 |
| 15 Dec 2023 | 23.17 | 23.19 | 23.12 | 23.17 | 22.85 | 180,400 |
| 14 Dec 2023 | 23.15 | 23.25 | 23.12 | 23.20 | 22.88 | 203,800 |
| 14 Dec 2023 | 0.08 Dividend | |||||
| *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.