Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,313.29 -9.33 (-0.28%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,584.45 -284.26 (-1.51%) FTSE 100
8,281.80 -57.43 (-0.69%) Bitcoin USD
67,170.25 -2,551.53 (-3.66%) CMC Crypto 200
1,450.54 -17.56 (-1.20%)
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:21PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 49.24 | 200 |
| 22 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 100 |
| 21 May 2024 | 49.54 | 49.54 | 49.50 | 49.50 | 49.50 | 400 |
| 20 May 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 100 |
| 17 May 2024 | 49.49 | 49.49 | 49.48 | 49.48 | 49.48 | 200 |
| 16 May 2024 | 49.60 | 49.60 | 49.56 | 49.56 | 49.56 | 200 |
| 15 May 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 300 |
| 14 May 2024 | 49.23 | 49.23 | 49.20 | 49.20 | 49.20 | 1,500 |
| 13 May 2024 | 49.13 | 49.14 | 49.07 | 49.07 | 49.07 | 1,500 |
| 10 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 100 |
| 09 May 2024 | 49.09 | 49.18 | 49.09 | 49.18 | 49.18 | 1,900 |
| 08 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 600 |
| 07 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 100 |
| 06 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 100 |
| 03 May 2024 | 49.10 | 49.11 | 49.04 | 49.08 | 49.08 | 1,300 |
| 02 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 100 |
| 01 May 2024 | 48.42 | 48.56 | 48.33 | 48.49 | 48.49 | 1,300 |
| 01 May 2024 | 0.235 Dividend | |||||
| 30 Apr 2024 | 48.50 | 48.52 | 48.50 | 48.50 | 48.26 | 3,900 |
| 29 Apr 2024 | 48.75 | 48.80 | 48.72 | 48.76 | 48.52 | 2,300 |
| 26 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.31 | 100 |
| 25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.15 | 100 |
| 24 Apr 2024 | 48.48 | 48.54 | 48.48 | 48.54 | 48.30 | 300 |
| 23 Apr 2024 | 48.57 | 48.83 | 48.57 | 48.71 | 48.47 | 2,900 |
| 22 Apr 2024 | 48.58 | 48.60 | 48.58 | 48.60 | 48.36 | 1,600 |
| 19 Apr 2024 | 48.54 | 48.54 | 48.47 | 48.47 | 48.24 | 100 |
| 18 Apr 2024 | 48.45 | 48.45 | 48.39 | 48.43 | 48.19 | 1,600 |
| 17 Apr 2024 | 48.48 | 48.60 | 48.48 | 48.55 | 48.31 | 1,500 |
| 16 Apr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.05 | 100 |
| 15 Apr 2024 | 48.42 | 48.43 | 48.42 | 48.43 | 48.20 | 200 |
| 12 Apr 2024 | 48.93 | 48.93 | 48.91 | 48.91 | 48.67 | 400 |
| 11 Apr 2024 | 48.76 | 48.80 | 48.76 | 48.80 | 48.56 | 1,000 |
| 10 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.62 | 100 |
| 09 Apr 2024 | 49.51 | 49.53 | 49.51 | 49.51 | 49.27 | 500 |
| 08 Apr 2024 | 49.26 | 49.29 | 49.26 | 49.29 | 49.05 | 1,300 |
| 05 Apr 2024 | 49.45 | 49.45 | 49.34 | 49.37 | 49.13 | 800 |
| 04 Apr 2024 | 49.57 | 49.57 | 49.55 | 49.55 | 49.31 | 200 |
| 03 Apr 2024 | 49.31 | 49.48 | 49.31 | 49.47 | 49.23 | 2,700 |
| 02 Apr 2024 | 49.26 | 49.42 | 49.21 | 49.42 | 49.18 | 3,100 |
| 01 Apr 2024 | 49.71 | 49.71 | 49.48 | 49.49 | 49.25 | 1,100 |
| 01 Apr 2024 | 0.19 Dividend | |||||
| 28 Mar 2024 | 50.13 | 50.13 | 50.09 | 50.09 | 49.66 | 1,000 |
| 27 Mar 2024 | 50.03 | 50.13 | 50.03 | 50.13 | 49.69 | 2,400 |
| 26 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.42 | 300 |
| 25 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.44 | 100 |
| 22 Mar 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.58 | 200 |
| 21 Mar 2024 | 49.81 | 49.83 | 49.81 | 49.83 | 49.40 | 400 |
| 20 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.34 | 100 |
| 19 Mar 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.23 | 300 |
| 18 Mar 2024 | 49.32 | 49.51 | 49.26 | 49.51 | 49.08 | 8,100 |
| 15 Mar 2024 | 49.58 | 49.59 | 49.52 | 49.59 | 49.16 | 1,800 |
| 14 Mar 2024 | 49.77 | 49.77 | 49.55 | 49.55 | 49.13 | 4,200 |
| 13 Mar 2024 | 49.95 | 49.96 | 49.91 | 49.91 | 49.48 | 3,100 |
| 12 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.54 | 100 |
| 11 Mar 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.68 | 1,400 |
| 08 Mar 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.71 | 1,200 |
| 07 Mar 2024 | 50.06 | 50.06 | 49.99 | 50.06 | 49.63 | 1,600 |
| 06 Mar 2024 | 49.91 | 50.02 | 49.91 | 49.91 | 49.48 | 1,300 |
| 05 Mar 2024 | 49.77 | 49.79 | 49.75 | 49.79 | 49.36 | 2,200 |
| 04 Mar 2024 | 49.59 | 49.60 | 49.54 | 49.54 | 49.11 | 3,200 |
| 01 Mar 2024 | 49.32 | 49.67 | 49.25 | 49.67 | 49.24 | 1,600 |
| 01 Mar 2024 | 0.288 Dividend | |||||
| 29 Feb 2024 | 49.70 | 49.78 | 49.64 | 49.69 | 48.98 | 3,700 |
| 28 Feb 2024 | 49.51 | 49.59 | 49.51 | 49.59 | 48.88 | 4,300 |
| 27 Feb 2024 | 49.65 | 49.65 | 49.57 | 49.57 | 48.86 | 2,000 |
| 26 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.90 | - |
| 23 Feb 2024 | 49.78 | 49.78 | 49.76 | 49.78 | 49.06 | 600 |
| 22 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.89 | - |
| 21 Feb 2024 | 49.73 | 49.73 | 49.57 | 49.57 | 48.86 | 1,000 |
| 20 Feb 2024 | 49.60 | 49.73 | 49.60 | 49.69 | 48.97 | 3,600 |
| 16 Feb 2024 | 49.50 | 49.55 | 49.50 | 49.55 | 48.84 | 1,100 |
| 15 Feb 2024 | 49.77 | 49.77 | 49.73 | 49.73 | 49.02 | 100 |
| 14 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.86 | 300 |
| 13 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.64 | 100 |
| 12 Feb 2024 | 49.86 | 49.89 | 49.85 | 49.85 | 49.13 | 1,800 |
| 09 Feb 2024 | 49.81 | 49.83 | 49.80 | 49.80 | 49.08 | 5,900 |
| 08 Feb 2024 | 49.91 | 49.91 | 49.83 | 49.85 | 49.13 | 1,600 |
| 07 Feb 2024 | 50.05 | 50.12 | 50.05 | 50.07 | 49.35 | 900 |
| 06 Feb 2024 | 49.98 | 50.21 | 49.98 | 50.18 | 49.46 | 1,100 |
| 05 Feb 2024 | 50.04 | 50.04 | 49.83 | 49.92 | 49.20 | 2,100 |
| 02 Feb 2024 | 50.33 | 50.38 | 50.25 | 50.38 | 49.65 | 5,100 |
| 01 Feb 2024 | 50.75 | 50.90 | 50.63 | 50.83 | 50.10 | 2,800 |
| 31 Jan 2024 | 50.52 | 50.58 | 50.39 | 50.44 | 49.71 | 3,600 |
| 30 Jan 2024 | 50.25 | 50.28 | 50.10 | 50.28 | 49.56 | 4,100 |
| 29 Jan 2024 | 50.10 | 50.22 | 50.08 | 50.22 | 49.50 | 1,900 |
| 26 Jan 2024 | 49.92 | 49.99 | 49.91 | 49.94 | 49.22 | 2,500 |
| 25 Jan 2024 | 50.03 | 50.06 | 50.02 | 50.06 | 49.34 | 6,000 |
| 24 Jan 2024 | 49.90 | 49.95 | 49.76 | 49.76 | 49.05 | 1,500 |
| 23 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.16 | 100 |
| 22 Jan 2024 | 50.08 | 50.09 | 50.00 | 50.00 | 49.28 | 2,500 |
| 19 Jan 2024 | 49.76 | 49.85 | 49.75 | 49.85 | 49.13 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.