Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,302.11 +9.18 (+0.28%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,455.30 -20.62 (-0.11%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,240.44 +912.11 (+1.44%) CMC Crypto 200
1,335.90 +58.92 (+4.61%)
The RBB Fund, Inc. - US Treasury 6 Month Bill ETF (XBIL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.94 | 49.96 | 49.91 | 49.92 | 49.92 | 176,466 |
| 02 May 2024 | 49.94 | 49.94 | 49.90 | 49.90 | 49.90 | 94,300 |
| 01 May 2024 | 49.94 | 49.94 | 49.88 | 49.88 | 49.88 | 306,500 |
| 01 May 2024 | 0.216 Dividend | |||||
| 30 Apr 2024 | 50.09 | 50.10 | 50.08 | 50.09 | 49.87 | 166,300 |
| 29 Apr 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.87 | 134,800 |
| 26 Apr 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 49.86 | 73,300 |
| 25 Apr 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 49.85 | 118,400 |
| 24 Apr 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.84 | 60,800 |
| 23 Apr 2024 | 50.04 | 50.07 | 50.04 | 50.05 | 49.83 | 71,400 |
| 22 Apr 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 49.82 | 297,300 |
| 19 Apr 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.82 | 67,000 |
| 18 Apr 2024 | 50.05 | 50.05 | 50.02 | 50.03 | 49.81 | 169,800 |
| 17 Apr 2024 | 50.04 | 50.04 | 50.00 | 50.01 | 49.79 | 133,800 |
| 16 Apr 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 49.79 | 127,100 |
| 15 Apr 2024 | 50.02 | 50.02 | 49.99 | 50.00 | 49.78 | 102,900 |
| 12 Apr 2024 | 50.00 | 50.02 | 49.98 | 49.99 | 49.77 | 92,400 |
| 11 Apr 2024 | 50.00 | 50.00 | 49.97 | 49.98 | 49.76 | 187,100 |
| 10 Apr 2024 | 49.94 | 49.96 | 49.94 | 49.96 | 49.74 | 84,700 |
| 09 Apr 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.73 | 66,600 |
| 08 Apr 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 49.73 | 81,500 |
| 05 Apr 2024 | 49.96 | 49.96 | 49.94 | 49.95 | 49.73 | 65,400 |
| 04 Apr 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.73 | 109,400 |
| 03 Apr 2024 | 49.91 | 49.93 | 49.91 | 49.91 | 49.69 | 97,200 |
| 02 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.92 | 49.70 | 166,800 |
| 01 Apr 2024 | 49.89 | 49.91 | 49.83 | 49.90 | 49.68 | 273,600 |
| 01 Apr 2024 | 0.215 Dividend | |||||
| 28 Mar 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.68 | 99,400 |
| 27 Mar 2024 | 50.10 | 50.13 | 50.10 | 50.12 | 49.68 | 60,000 |
| 26 Mar 2024 | 50.08 | 50.10 | 50.08 | 50.10 | 49.66 | 95,400 |
| 25 Mar 2024 | 50.10 | 50.10 | 50.07 | 50.08 | 49.65 | 53,700 |
| 22 Mar 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.65 | 47,100 |
| 21 Mar 2024 | 50.05 | 50.07 | 50.05 | 50.07 | 49.64 | 83,700 |
| 20 Mar 2024 | 50.04 | 50.06 | 50.03 | 50.05 | 49.62 | 47,500 |
| 19 Mar 2024 | 50.06 | 50.06 | 50.03 | 50.03 | 49.60 | 102,600 |
| 18 Mar 2024 | 50.05 | 50.05 | 50.02 | 50.03 | 49.60 | 66,600 |
| 15 Mar 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.59 | 89,700 |
| 14 Mar 2024 | 50.01 | 50.02 | 50.00 | 50.02 | 49.59 | 135,500 |
| 13 Mar 2024 | 50.01 | 50.02 | 49.99 | 50.00 | 49.57 | 79,800 |
| 12 Mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.56 | 76,000 |
| 11 Mar 2024 | 49.97 | 49.99 | 49.97 | 49.99 | 49.56 | 71,900 |
| 08 Mar 2024 | 49.97 | 49.99 | 49.97 | 49.98 | 49.55 | 87,200 |
| 07 Mar 2024 | 49.96 | 49.98 | 49.96 | 49.96 | 49.53 | 173,600 |
| 06 Mar 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.51 | 143,400 |
| 05 Mar 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 49.51 | 98,300 |
| 04 Mar 2024 | 49.93 | 49.94 | 49.92 | 49.93 | 49.50 | 108,500 |
| 01 Mar 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.50 | 144,300 |
| 01 Mar 2024 | 0.211 Dividend | |||||
| 29 Feb 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.48 | 83,600 |
| 28 Feb 2024 | 50.12 | 50.12 | 50.10 | 50.10 | 49.46 | 83,500 |
| 27 Feb 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 49.46 | 87,300 |
| 26 Feb 2024 | 50.10 | 50.11 | 50.08 | 50.08 | 49.44 | 191,500 |
| 23 Feb 2024 | 50.11 | 50.11 | 50.08 | 50.09 | 49.45 | 88,300 |
| 22 Feb 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 49.45 | 92,200 |
| 21 Feb 2024 | 50.12 | 50.12 | 50.05 | 50.06 | 49.42 | 113,800 |
| 20 Feb 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.42 | 158,900 |
| 16 Feb 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.41 | 169,500 |
| 15 Feb 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 49.40 | 65,200 |
| 14 Feb 2024 | 50.00 | 50.02 | 50.00 | 50.01 | 49.37 | 69,900 |
| 13 Feb 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.37 | 91,000 |
| 12 Feb 2024 | 50.00 | 50.02 | 50.00 | 50.01 | 49.37 | 63,300 |
| 09 Feb 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.37 | 102,700 |
| 08 Feb 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.36 | 110,900 |
| 07 Feb 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.35 | 283,900 |
| 06 Feb 2024 | 49.98 | 49.99 | 49.97 | 49.97 | 49.33 | 80,300 |
| 05 Feb 2024 | 49.99 | 49.99 | 49.96 | 49.97 | 49.33 | 147,900 |
| 02 Feb 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.32 | 85,500 |
| 01 Feb 2024 | 49.98 | 49.98 | 49.96 | 49.96 | 49.32 | 83,400 |
| 01 Feb 2024 | 0.215 Dividend | |||||
| 31 Jan 2024 | 50.15 | 50.17 | 50.14 | 50.15 | 49.30 | 120,700 |
| 30 Jan 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.30 | 163,600 |
| 29 Jan 2024 | 50.12 | 50.14 | 50.12 | 50.14 | 49.29 | 271,500 |
| 26 Jan 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.29 | 81,500 |
| 25 Jan 2024 | 50.09 | 50.14 | 50.09 | 50.13 | 49.28 | 181,400 |
| 24 Jan 2024 | 50.10 | 50.12 | 50.09 | 50.10 | 49.25 | 91,900 |
| 23 Jan 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.25 | 47,500 |
| 22 Jan 2024 | 50.08 | 50.11 | 50.08 | 50.10 | 49.25 | 223,000 |
| 19 Jan 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 49.25 | 86,400 |
| 18 Jan 2024 | 50.09 | 50.10 | 50.08 | 50.10 | 49.25 | 459,900 |
| 17 Jan 2024 | 50.06 | 50.08 | 50.06 | 50.06 | 49.21 | 129,200 |
| 16 Jan 2024 | 50.03 | 50.08 | 50.03 | 50.06 | 49.21 | 147,100 |
| 12 Jan 2024 | 50.11 | 50.11 | 50.06 | 50.07 | 49.22 | 122,100 |
| 11 Jan 2024 | 50.04 | 50.06 | 50.04 | 50.05 | 49.20 | 196,300 |
| 10 Jan 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.17 | 94,300 |
| 09 Jan 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 49.17 | 103,500 |
| 08 Jan 2024 | 49.97 | 50.01 | 49.97 | 50.00 | 49.15 | 567,700 |
| 05 Jan 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.15 | 146,400 |
| 04 Jan 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 49.15 | 153,100 |
| 03 Jan 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 49.13 | 87,100 |
| 02 Jan 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.12 | 128,400 |
| 29 Dec 2023 | 49.97 | 49.97 | 49.96 | 49.97 | 49.12 | 245,300 |
| 28 Dec 2023 | 49.95 | 49.96 | 49.94 | 49.96 | 49.11 | 141,200 |
| 27 Dec 2023 | 49.93 | 49.93 | 49.92 | 49.93 | 49.08 | 126,900 |
| 27 Dec 2023 | 0.22 Dividend | |||||
| 26 Dec 2023 | 50.12 | 50.14 | 50.12 | 50.14 | 49.07 | 55,700 |
| 22 Dec 2023 | 50.13 | 50.14 | 50.12 | 50.13 | 49.06 | 99,600 |
| 21 Dec 2023 | 50.12 | 50.13 | 50.11 | 50.13 | 49.06 | 75,300 |
| 20 Dec 2023 | 50.08 | 50.09 | 50.08 | 50.09 | 49.02 | 146,500 |
| 19 Dec 2023 | 50.08 | 50.08 | 50.07 | 50.08 | 49.01 | 124,100 |
| 18 Dec 2023 | 50.05 | 50.07 | 50.05 | 50.07 | 49.00 | 94,000 |
| *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.