iShares USD Asia High Yield Bond ETF (SGX:O9P)
Singapore · Delayed Price · Currency is SGD · Price in USD 6.59
0.00 (0.00%)
Last updated: Apr 2, 2026, 4:57 PM SGT
SGX:O9P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.59 | 6.60 | 6.56 | 6.59 | 6.59 | - | 250,813 |
| Apr 1, 2026 | 6.53 | 6.59 | 6.53 | 6.59 | 6.59 | 1.07% | 790,014 |
| Mar 31, 2026 | 6.50 | 6.54 | 6.50 | 6.52 | 6.52 | - | 284,267 |
| Mar 30, 2026 | 6.56 | 6.56 | 6.51 | 6.52 | 6.52 | -0.76% | 599,760 |
| Mar 27, 2026 | 6.59 | 6.59 | 6.57 | 6.57 | 6.57 | -0.30% | 13,626 |
| Mar 26, 2026 | 6.70 | 6.70 | 6.58 | 6.59 | 6.59 | - | 76,428 |
| Mar 25, 2026 | 6.54 | 6.59 | 6.54 | 6.59 | 6.59 | 0.76% | 570,220 |
| Mar 24, 2026 | 6.53 | 6.56 | 6.52 | 6.54 | 6.54 | 0.15% | 423,342 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.52 | 6.53 | 6.53 | -1.36% | 240,320 |
| Mar 20, 2026 | 6.61 | 6.62 | 6.60 | 6.62 | 6.62 | 0.15% | 54,979 |
| Mar 19, 2026 | 6.62 | 6.63 | 6.60 | 6.61 | 6.61 | -0.30% | 22,332 |
| Mar 18, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 0.15% | 560,061 |
| Mar 17, 2026 | 6.63 | 6.64 | 6.62 | 6.62 | 6.62 | -0.45% | 25,435 |
| Mar 16, 2026 | 6.66 | 6.66 | 6.64 | 6.65 | 6.65 | -0.15% | 64,300 |
| Mar 13, 2026 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | - | 66,200 |
| Mar 12, 2026 | 6.67 | 6.67 | 6.63 | 6.66 | 6.66 | -0.15% | 39,008 |
| Mar 11, 2026 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 0.15% | 43,958 |
| Mar 10, 2026 | 6.65 | 6.66 | 6.64 | 6.66 | 6.66 | 0.45% | 569,438 |
| Mar 9, 2026 | 6.72 | 6.72 | 6.61 | 6.63 | 6.63 | -1.34% | 523,511 |
| Mar 6, 2026 | 6.72 | 6.72 | 6.70 | 6.72 | 6.72 | 0.45% | 86,636 |
| Mar 5, 2026 | 6.69 | 6.71 | 6.69 | 6.69 | 6.69 | - | 20,236 |
| Mar 4, 2026 | 6.70 | 6.71 | 6.66 | 6.69 | 6.69 | -0.15% | 150,982 |
| Mar 3, 2026 | 6.73 | 6.74 | 6.70 | 6.70 | 6.70 | -0.45% | 116,151 |
| Mar 2, 2026 | 6.78 | 6.78 | 6.72 | 6.73 | 6.73 | -1.75% | 177,284 |
| Feb 27, 2026 | 6.85 | 6.87 | 6.83 | 6.85 | 6.73 | - | 419,010 |
| Feb 26, 2026 | 6.84 | 6.85 | 6.83 | 6.85 | 6.73 | 0.29% | 536,250 |
| Feb 25, 2026 | 6.85 | 6.85 | 6.82 | 6.83 | 6.71 | -0.15% | 104,090 |
| Feb 24, 2026 | 6.83 | 6.86 | 6.83 | 6.84 | 6.72 | - | 18,866 |
| Feb 23, 2026 | 6.84 | 6.86 | 6.82 | 6.84 | 6.72 | - | 61,471 |
| Feb 20, 2026 | 6.82 | 6.86 | 6.82 | 6.84 | 6.72 | - | 63,575 |
| Feb 19, 2026 | 6.81 | 6.84 | 6.81 | 6.84 | 6.72 | 0.44% | 950,540 |
| Feb 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.69 | 0.15% | 33,500 |
| Feb 13, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.68 | - | 30,469 |
| Feb 12, 2026 | 6.81 | 6.82 | 6.80 | 6.80 | 6.68 | -0.15% | 1,542,555 |
| Feb 11, 2026 | 6.80 | 6.85 | 6.79 | 6.81 | 6.69 | - | 526,316 |
| Feb 10, 2026 | 6.80 | 6.82 | 6.79 | 6.81 | 6.69 | 0.15% | 51,343 |
| Feb 9, 2026 | 6.80 | 6.81 | 6.79 | 6.80 | 6.68 | - | 57,082 |
| Feb 6, 2026 | 6.80 | 6.81 | 6.78 | 6.80 | 6.68 | - | 67,269 |
| Feb 5, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.68 | -0.15% | 25,073 |
| Feb 4, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.69 | - | 542,716 |
| Feb 3, 2026 | 6.80 | 6.83 | 6.77 | 6.81 | 6.69 | 0.15% | 693,441 |
| Feb 2, 2026 | 6.80 | 6.82 | 6.77 | 6.80 | 6.68 | - | 78,131 |
| Jan 30, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.68 | - | 88,810 |
| Jan 29, 2026 | 6.82 | 6.83 | 6.80 | 6.80 | 6.68 | -0.44% | 72,139 |
| Jan 28, 2026 | 6.83 | 6.83 | 6.81 | 6.83 | 6.71 | 0.15% | 40,992 |
| Jan 27, 2026 | 6.80 | 6.89 | 6.80 | 6.82 | 6.70 | 0.29% | 286,778 |
| Jan 26, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.68 | -0.15% | 50,427 |
| Jan 23, 2026 | 6.78 | 6.85 | 6.78 | 6.81 | 6.69 | - | 26,453 |
| Jan 22, 2026 | 6.77 | 6.81 | 6.75 | 6.81 | 6.69 | 0.89% | 714,489 |
| Jan 21, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.63 | 0.15% | 321,865 |