Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,305.97 +13.04 (+0.40%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,465.55 -10.37 (-0.06%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,864.92 +706.74 (+1.12%) CMC Crypto 200
1,329.07 +52.09 (+4.08%)
iShares Broad USD High Yield Corporate Bond ETF (USHY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 36.28 | 36.38 | 36.15 | 36.22 | 36.22 | 9,285,244 |
| 02 May 2024 | 35.94 | 36.08 | 35.88 | 36.08 | 36.08 | 5,117,300 |
| 01 May 2024 | 35.67 | 36.03 | 35.67 | 35.88 | 35.88 | 13,371,500 |
| 01 May 2024 | 0.21 Dividend | |||||
| 30 Apr 2024 | 36.03 | 36.12 | 35.93 | 35.94 | 35.73 | 6,281,200 |
| 29 Apr 2024 | 36.08 | 36.14 | 36.06 | 36.14 | 35.93 | 7,320,900 |
| 26 Apr 2024 | 35.97 | 36.04 | 35.92 | 36.02 | 35.81 | 3,940,900 |
| 25 Apr 2024 | 35.84 | 35.94 | 35.69 | 35.93 | 35.72 | 9,951,600 |
| 24 Apr 2024 | 36.08 | 36.08 | 35.92 | 36.01 | 35.80 | 5,925,500 |
| 23 Apr 2024 | 35.97 | 36.11 | 35.93 | 36.09 | 35.88 | 20,874,300 |
| 22 Apr 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 35.73 | 10,321,000 |
| 19 Apr 2024 | 35.74 | 35.79 | 35.71 | 35.73 | 35.52 | 10,805,200 |
| 18 Apr 2024 | 35.69 | 35.69 | 35.58 | 35.69 | 35.48 | 12,277,100 |
| 17 Apr 2024 | 35.71 | 35.75 | 35.59 | 35.61 | 35.40 | 13,155,000 |
| 16 Apr 2024 | 35.72 | 35.73 | 35.55 | 35.59 | 35.38 | 11,228,600 |
| 15 Apr 2024 | 35.98 | 35.98 | 35.68 | 35.72 | 35.51 | 7,686,300 |
| 12 Apr 2024 | 35.91 | 35.95 | 35.88 | 35.93 | 35.72 | 11,211,400 |
| 11 Apr 2024 | 36.03 | 36.03 | 35.84 | 35.95 | 35.74 | 20,910,100 |
| 10 Apr 2024 | 36.07 | 36.10 | 35.90 | 35.98 | 35.77 | 8,014,600 |
| 09 Apr 2024 | 36.29 | 36.31 | 36.22 | 36.30 | 36.09 | 4,895,100 |
| 08 Apr 2024 | 36.13 | 36.22 | 36.10 | 36.20 | 35.99 | 5,625,000 |
| 05 Apr 2024 | 36.15 | 36.17 | 36.11 | 36.12 | 35.91 | 3,936,500 |
| 04 Apr 2024 | 36.27 | 36.29 | 36.10 | 36.15 | 35.94 | 5,264,900 |
| 03 Apr 2024 | 36.12 | 36.20 | 36.07 | 36.17 | 35.96 | 13,781,400 |
| 02 Apr 2024 | 36.12 | 36.16 | 36.08 | 36.16 | 35.95 | 6,130,400 |
| 01 Apr 2024 | 36.37 | 36.37 | 36.19 | 36.19 | 35.98 | 7,958,700 |
| 01 Apr 2024 | 0.227 Dividend | |||||
| 28 Mar 2024 | 36.64 | 36.67 | 36.56 | 36.59 | 36.15 | 3,071,400 |
| 27 Mar 2024 | 36.57 | 36.66 | 36.49 | 36.66 | 36.22 | 2,640,600 |
| 26 Mar 2024 | 36.54 | 36.54 | 36.44 | 36.46 | 36.02 | 4,611,900 |
| 25 Mar 2024 | 36.51 | 36.69 | 36.47 | 36.52 | 36.08 | 3,124,900 |
| 22 Mar 2024 | 36.63 | 36.65 | 36.53 | 36.57 | 36.13 | 3,547,300 |
| 21 Mar 2024 | 36.67 | 36.69 | 36.53 | 36.59 | 36.15 | 8,374,600 |
| 20 Mar 2024 | 36.49 | 36.61 | 36.43 | 36.60 | 36.16 | 4,958,100 |
| 19 Mar 2024 | 36.34 | 36.49 | 36.33 | 36.49 | 36.05 | 5,615,600 |
| 18 Mar 2024 | 36.35 | 36.35 | 36.28 | 36.32 | 35.88 | 4,573,600 |
| 15 Mar 2024 | 36.26 | 36.31 | 36.19 | 36.26 | 35.82 | 7,585,400 |
| 14 Mar 2024 | 36.47 | 36.47 | 36.22 | 36.25 | 35.81 | 6,665,500 |
| 13 Mar 2024 | 36.40 | 36.51 | 36.37 | 36.42 | 35.98 | 6,169,700 |
| 12 Mar 2024 | 36.45 | 36.45 | 36.31 | 36.40 | 35.96 | 4,995,400 |
| 11 Mar 2024 | 36.37 | 36.41 | 36.35 | 36.38 | 35.94 | 6,571,700 |
| 08 Mar 2024 | 36.44 | 36.56 | 36.37 | 36.38 | 35.94 | 6,908,200 |
| 07 Mar 2024 | 36.44 | 36.44 | 36.32 | 36.38 | 35.94 | 4,351,300 |
| 06 Mar 2024 | 36.34 | 36.39 | 36.28 | 36.33 | 35.89 | 2,966,200 |
| 05 Mar 2024 | 36.30 | 36.37 | 36.23 | 36.27 | 35.83 | 4,413,100 |
| 04 Mar 2024 | 36.28 | 36.30 | 36.20 | 36.27 | 35.83 | 5,578,900 |
| 01 Mar 2024 | 36.29 | 36.30 | 36.11 | 36.25 | 35.81 | 9,962,000 |
| 01 Mar 2024 | 0.218 Dividend | |||||
| 29 Feb 2024 | 36.41 | 36.44 | 36.32 | 36.36 | 35.71 | 4,397,100 |
| 28 Feb 2024 | 36.28 | 36.38 | 36.27 | 36.34 | 35.69 | 2,647,900 |
| 27 Feb 2024 | 36.30 | 36.33 | 36.25 | 36.32 | 35.67 | 4,074,500 |
| 26 Feb 2024 | 36.40 | 36.40 | 36.27 | 36.29 | 35.64 | 4,406,400 |
| 23 Feb 2024 | 36.41 | 36.43 | 36.36 | 36.39 | 35.74 | 3,750,800 |
| 22 Feb 2024 | 36.33 | 36.37 | 36.28 | 36.36 | 35.71 | 4,023,900 |
| 21 Feb 2024 | 36.25 | 36.26 | 36.13 | 36.21 | 35.56 | 7,135,900 |
| 20 Feb 2024 | 36.18 | 36.29 | 36.13 | 36.26 | 35.61 | 5,919,100 |
| 16 Feb 2024 | 36.20 | 36.22 | 36.14 | 36.20 | 35.55 | 4,690,600 |
| 15 Feb 2024 | 36.26 | 36.99 | 36.19 | 36.32 | 35.67 | 3,631,500 |
| 14 Feb 2024 | 36.11 | 36.24 | 36.09 | 36.17 | 35.52 | 8,180,600 |
| 13 Feb 2024 | 36.08 | 36.12 | 35.95 | 36.06 | 35.41 | 15,846,100 |
| 12 Feb 2024 | 36.41 | 36.42 | 36.27 | 36.29 | 35.64 | 7,723,500 |
| 09 Feb 2024 | 36.34 | 36.39 | 36.27 | 36.36 | 35.71 | 3,922,400 |
| 08 Feb 2024 | 36.31 | 36.34 | 36.26 | 36.31 | 35.66 | 4,990,900 |
| 07 Feb 2024 | 36.33 | 36.39 | 36.20 | 36.29 | 35.64 | 4,741,500 |
| 06 Feb 2024 | 36.17 | 36.30 | 36.16 | 36.26 | 35.61 | 3,425,300 |
| 05 Feb 2024 | 36.20 | 36.20 | 36.03 | 36.12 | 35.47 | 5,655,300 |
| 02 Feb 2024 | 36.23 | 36.31 | 36.20 | 36.27 | 35.62 | 4,668,600 |
| 01 Feb 2024 | 36.37 | 36.47 | 36.27 | 36.43 | 35.78 | 5,538,400 |
| 01 Feb 2024 | 0.218 Dividend | |||||
| 31 Jan 2024 | 36.62 | 36.65 | 36.44 | 36.49 | 35.62 | 7,641,700 |
| 30 Jan 2024 | 36.63 | 36.64 | 36.45 | 36.55 | 35.68 | 9,957,900 |
| 29 Jan 2024 | 36.58 | 36.59 | 36.47 | 36.59 | 35.72 | 6,102,500 |
| 26 Jan 2024 | 36.54 | 36.58 | 36.49 | 36.51 | 35.64 | 4,014,100 |
| 25 Jan 2024 | 36.36 | 36.54 | 36.35 | 36.54 | 35.67 | 2,660,400 |
| 24 Jan 2024 | 36.41 | 36.42 | 36.23 | 36.28 | 35.42 | 2,955,000 |
| 23 Jan 2024 | 36.34 | 36.35 | 36.24 | 36.29 | 35.43 | 2,830,000 |
| 22 Jan 2024 | 36.35 | 36.41 | 36.30 | 36.32 | 35.46 | 5,487,400 |
| 19 Jan 2024 | 36.28 | 36.30 | 36.12 | 36.27 | 35.41 | 36,691,500 |
| 18 Jan 2024 | 36.24 | 36.26 | 36.16 | 36.26 | 35.40 | 5,962,600 |
| 17 Jan 2024 | 36.22 | 36.22 | 36.09 | 36.19 | 35.33 | 6,146,900 |
| 16 Jan 2024 | 36.44 | 36.46 | 36.26 | 36.30 | 35.44 | 3,170,500 |
| 12 Jan 2024 | 36.52 | 36.60 | 36.47 | 36.51 | 35.64 | 2,690,800 |
| 11 Jan 2024 | 36.40 | 36.48 | 36.27 | 36.45 | 35.58 | 4,569,800 |
| 10 Jan 2024 | 36.35 | 36.42 | 36.31 | 36.37 | 35.50 | 3,156,400 |
| 09 Jan 2024 | 36.19 | 36.33 | 36.15 | 36.31 | 35.45 | 4,954,300 |
| 08 Jan 2024 | 36.08 | 36.25 | 36.05 | 36.21 | 35.35 | 2,960,800 |
| 05 Jan 2024 | 35.99 | 36.18 | 35.97 | 36.05 | 35.19 | 3,947,300 |
| 04 Jan 2024 | 36.07 | 36.12 | 35.99 | 36.00 | 35.14 | 3,608,100 |
| 03 Jan 2024 | 36.04 | 36.21 | 35.99 | 36.15 | 35.29 | 3,663,200 |
| 02 Jan 2024 | 36.20 | 36.27 | 36.17 | 36.24 | 35.38 | 5,019,300 |
| 29 Dec 2023 | 36.46 | 36.55 | 36.33 | 36.35 | 35.48 | 2,957,400 |
| 28 Dec 2023 | 36.58 | 36.58 | 36.40 | 36.48 | 35.61 | 2,531,600 |
| 27 Dec 2023 | 36.48 | 36.67 | 36.43 | 36.59 | 35.72 | 3,250,500 |
| 26 Dec 2023 | 36.42 | 36.47 | 36.39 | 36.46 | 35.59 | 2,822,500 |
| 22 Dec 2023 | 36.49 | 36.53 | 36.35 | 36.40 | 35.53 | 2,821,100 |
| 21 Dec 2023 | 36.40 | 36.47 | 36.31 | 36.43 | 35.56 | 6,381,000 |
| 20 Dec 2023 | 36.32 | 36.42 | 36.26 | 36.26 | 35.40 | 4,567,100 |
| 19 Dec 2023 | 36.17 | 36.30 | 36.17 | 36.26 | 35.40 | 2,684,900 |
| 18 Dec 2023 | 36.20 | 36.20 | 36.03 | 36.17 | 35.31 | 7,003,200 |
| 15 Dec 2023 | 36.16 | 36.19 | 36.04 | 36.14 | 35.28 | 7,361,000 |
| *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.