Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,523.12 +289.30 (+0.44%) CMC Crypto 200
1,382.83 -35.04 (-2.47%)
F/M 10-Year Investment Grade Corporate Bond ETF (ZTEN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:40AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | 300 |
| 13 Jun 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 100 |
| 12 Jun 2024 | 49.97 | 49.99 | 49.76 | 49.76 | 49.76 | 2,300 |
| 11 Jun 2024 | 49.25 | 49.43 | 49.25 | 49.43 | 49.43 | 200 |
| 10 Jun 2024 | 49.25 | 49.25 | 49.23 | 49.23 | 49.23 | 400 |
| 07 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 100 |
| 06 Jun 2024 | 49.78 | 49.78 | 49.74 | 49.74 | 49.74 | 1,100 |
| 05 Jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 100 |
| 04 Jun 2024 | 49.61 | 49.68 | 49.53 | 49.62 | 49.62 | 2,100 |
| 03 Jun 2024 | 49.27 | 49.40 | 49.27 | 49.40 | 49.40 | 1,800 |
| 03 Jun 2024 | 0.224 Dividend | |||||
| 31 May 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.14 | 200 |
| 30 May 2024 | 49.11 | 49.12 | 49.11 | 49.12 | 48.89 | 400 |
| 29 May 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.62 | 100 |
| 28 May 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.85 | 100 |
| 24 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.12 | 100 |
| 23 May 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 49.01 | 200 |
| 22 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.20 | 100 |
| 21 May 2024 | 49.54 | 49.54 | 49.50 | 49.50 | 49.28 | 400 |
| 20 May 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.19 | 100 |
| 17 May 2024 | 49.49 | 49.49 | 49.48 | 49.48 | 49.26 | 200 |
| 16 May 2024 | 49.60 | 49.60 | 49.56 | 49.56 | 49.34 | 200 |
| 15 May 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.38 | 300 |
| 14 May 2024 | 49.23 | 49.23 | 49.20 | 49.20 | 48.97 | 1,500 |
| 13 May 2024 | 49.13 | 49.14 | 49.07 | 49.07 | 48.85 | 1,500 |
| 10 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.80 | 100 |
| 09 May 2024 | 49.09 | 49.18 | 49.09 | 49.18 | 48.95 | 1,900 |
| 08 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.88 | 600 |
| 07 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.01 | 100 |
| 06 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.96 | 100 |
| 03 May 2024 | 49.10 | 49.11 | 49.04 | 49.08 | 48.86 | 1,300 |
| 02 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.54 | 100 |
| 01 May 2024 | 48.42 | 48.56 | 48.33 | 48.49 | 48.27 | 1,300 |
| 01 May 2024 | 0.235 Dividend | |||||
| 30 Apr 2024 | 48.50 | 48.52 | 48.50 | 48.50 | 48.04 | 3,900 |
| 29 Apr 2024 | 48.75 | 48.80 | 48.72 | 48.76 | 48.30 | 2,300 |
| 26 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.09 | 100 |
| 25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 47.93 | 100 |
| 24 Apr 2024 | 48.48 | 48.54 | 48.48 | 48.54 | 48.08 | 300 |
| 23 Apr 2024 | 48.57 | 48.83 | 48.57 | 48.71 | 48.25 | 2,900 |
| 22 Apr 2024 | 48.58 | 48.60 | 48.58 | 48.60 | 48.15 | 1,600 |
| 19 Apr 2024 | 48.54 | 48.54 | 48.47 | 48.47 | 48.02 | 100 |
| 18 Apr 2024 | 48.45 | 48.45 | 48.39 | 48.43 | 47.97 | 1,600 |
| 17 Apr 2024 | 48.48 | 48.60 | 48.48 | 48.55 | 48.09 | 1,500 |
| 16 Apr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.83 | 100 |
| 15 Apr 2024 | 48.42 | 48.43 | 48.42 | 48.43 | 47.98 | 200 |
| 12 Apr 2024 | 48.93 | 48.93 | 48.91 | 48.91 | 48.45 | 400 |
| 11 Apr 2024 | 48.76 | 48.80 | 48.76 | 48.80 | 48.34 | 1,000 |
| 10 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.40 | 100 |
| 09 Apr 2024 | 49.51 | 49.53 | 49.51 | 49.51 | 49.05 | 500 |
| 08 Apr 2024 | 49.26 | 49.29 | 49.26 | 49.29 | 48.83 | 1,300 |
| 05 Apr 2024 | 49.45 | 49.45 | 49.34 | 49.37 | 48.91 | 800 |
| 04 Apr 2024 | 49.57 | 49.57 | 49.55 | 49.55 | 49.09 | 200 |
| 03 Apr 2024 | 49.31 | 49.48 | 49.31 | 49.47 | 49.01 | 2,700 |
| 02 Apr 2024 | 49.26 | 49.42 | 49.21 | 49.42 | 48.96 | 3,100 |
| 01 Apr 2024 | 49.71 | 49.71 | 49.48 | 49.49 | 49.03 | 1,100 |
| 01 Apr 2024 | 0.19 Dividend | |||||
| 28 Mar 2024 | 50.13 | 50.13 | 50.09 | 50.09 | 49.43 | 1,000 |
| 27 Mar 2024 | 50.03 | 50.13 | 50.03 | 50.13 | 49.47 | 2,400 |
| 26 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.20 | 300 |
| 25 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.21 | 100 |
| 22 Mar 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.36 | 200 |
| 21 Mar 2024 | 49.81 | 49.83 | 49.81 | 49.83 | 49.17 | 400 |
| 20 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.11 | 100 |
| 19 Mar 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.01 | 300 |
| 18 Mar 2024 | 49.32 | 49.51 | 49.26 | 49.51 | 48.86 | 8,100 |
| 15 Mar 2024 | 49.58 | 49.59 | 49.52 | 49.59 | 48.94 | 1,800 |
| 14 Mar 2024 | 49.77 | 49.77 | 49.55 | 49.55 | 48.90 | 4,200 |
| 13 Mar 2024 | 49.95 | 49.96 | 49.91 | 49.91 | 49.26 | 3,100 |
| 12 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.31 | 100 |
| 11 Mar 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.46 | 1,400 |
| 08 Mar 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.48 | 1,200 |
| 07 Mar 2024 | 50.06 | 50.06 | 49.99 | 50.06 | 49.40 | 1,600 |
| 06 Mar 2024 | 49.91 | 50.02 | 49.91 | 49.91 | 49.26 | 1,300 |
| 05 Mar 2024 | 49.77 | 49.79 | 49.75 | 49.79 | 49.14 | 2,200 |
| 04 Mar 2024 | 49.59 | 49.60 | 49.54 | 49.54 | 48.89 | 3,200 |
| 01 Mar 2024 | 49.32 | 49.67 | 49.25 | 49.67 | 49.02 | 1,600 |
| 01 Mar 2024 | 0.288 Dividend | |||||
| 29 Feb 2024 | 49.70 | 49.78 | 49.64 | 49.69 | 48.75 | 3,700 |
| 28 Feb 2024 | 49.51 | 49.59 | 49.51 | 49.59 | 48.65 | 4,300 |
| 27 Feb 2024 | 49.65 | 49.65 | 49.57 | 49.57 | 48.64 | 2,000 |
| 26 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.67 | - |
| 23 Feb 2024 | 49.78 | 49.78 | 49.76 | 49.78 | 48.84 | 600 |
| 22 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.66 | - |
| 21 Feb 2024 | 49.73 | 49.73 | 49.57 | 49.57 | 48.64 | 1,000 |
| 20 Feb 2024 | 49.60 | 49.73 | 49.60 | 49.69 | 48.75 | 3,600 |
| 16 Feb 2024 | 49.50 | 49.55 | 49.50 | 49.55 | 48.62 | 1,100 |
| 15 Feb 2024 | 49.77 | 49.77 | 49.73 | 49.73 | 48.80 | 100 |
| 14 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.64 | 300 |
| 13 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.42 | 100 |
| 12 Feb 2024 | 49.86 | 49.89 | 49.85 | 49.85 | 48.91 | 1,800 |
| 09 Feb 2024 | 49.81 | 49.83 | 49.80 | 49.80 | 48.86 | 5,900 |
| 08 Feb 2024 | 49.91 | 49.91 | 49.83 | 49.85 | 48.91 | 1,600 |
| 07 Feb 2024 | 50.05 | 50.12 | 50.05 | 50.07 | 49.13 | 900 |
| 06 Feb 2024 | 49.98 | 50.21 | 49.98 | 50.18 | 49.23 | 1,100 |
| 05 Feb 2024 | 50.04 | 50.04 | 49.83 | 49.92 | 48.98 | 2,100 |
| 02 Feb 2024 | 50.33 | 50.38 | 50.25 | 50.38 | 49.43 | 5,100 |
| 01 Feb 2024 | 50.75 | 50.90 | 50.63 | 50.83 | 49.88 | 2,800 |
| 31 Jan 2024 | 50.52 | 50.58 | 50.39 | 50.44 | 49.48 | 3,600 |
| 30 Jan 2024 | 50.25 | 50.28 | 50.10 | 50.28 | 49.33 | 4,100 |
| *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.