iShares USD Asia High Yield Bond ETF (SGX:QL3)
Singapore · Delayed Price · Currency is SGD 8.60
-0.01 (-0.12%)
Last updated: Sep 12, 2025, 11:23 AM SGT
SGX:QL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.61 | 8.63 | 8.59 | 8.62 | - | 0.12% | 58,260 |
| Sep 11, 2025 | 8.59 | 8.67 | 8.58 | 8.61 | - | 0.23% | 31,202 |
| Sep 10, 2025 | 8.59 | 8.63 | 8.59 | 8.59 | - | - | 17,564 |
| Sep 9, 2025 | 8.60 | 8.62 | 8.58 | 8.59 | - | - | 11,885 |
| Sep 8, 2025 | 8.63 | 8.63 | 8.58 | 8.59 | - | -0.23% | 20,770 |
| Sep 5, 2025 | 8.59 | 8.62 | 8.58 | 8.61 | - | 0.23% | 39,641 |
| Sep 4, 2025 | 8.59 | 8.60 | 8.58 | 8.59 | - | 0.12% | 47,540 |
| Sep 3, 2025 | 8.61 | 8.63 | 8.58 | 8.58 | - | 0.12% | 47,408 |
| Sep 2, 2025 | 8.60 | 8.90 | 8.56 | 8.57 | - | -1.49% | 40,494 |
| Sep 1, 2025 | 8.71 | 8.74 | 8.68 | 8.70 | - | - | 60,133 |
| Aug 29, 2025 | 8.73 | 8.73 | 8.70 | 8.70 | - | -0.34% | 41,589 |
| Aug 28, 2025 | 8.74 | 8.74 | 8.72 | 8.73 | - | -0.11% | 28,927 |
| Aug 27, 2025 | 8.74 | 8.74 | 8.72 | 8.74 | - | 0.11% | 22,181 |
| Aug 26, 2025 | 8.78 | 8.78 | 8.70 | 8.73 | - | 0.34% | 13,704 |
| Aug 25, 2025 | 8.71 | 8.71 | 8.68 | 8.70 | - | -0.11% | 66,728 |
| Aug 22, 2025 | 8.74 | 8.74 | 8.71 | 8.71 | - | 0.11% | 37,283 |
| Aug 21, 2025 | 8.70 | 8.72 | 8.70 | 8.70 | - | - | 53,578 |
| Aug 20, 2025 | 8.71 | 8.72 | 8.69 | 8.70 | - | 0.23% | 17,967 |
| Aug 19, 2025 | 8.70 | 8.70 | 8.68 | 8.68 | - | -0.12% | 7,592 |
| Aug 18, 2025 | 8.66 | 8.70 | 8.66 | 8.69 | - | 0.46% | 9,650 |
| Aug 15, 2025 | 8.69 | 8.70 | 8.65 | 8.65 | - | 0.23% | 18,426 |
| Aug 14, 2025 | 8.65 | 8.67 | 8.63 | 8.63 | - | -0.12% | 20,198 |
| Aug 13, 2025 | 8.66 | 8.67 | 8.64 | 8.64 | - | -0.23% | 47,168 |
| Aug 12, 2025 | 8.66 | 8.69 | 8.65 | 8.66 | - | 0.23% | 8,499 |
| Aug 11, 2025 | 8.65 | 8.66 | 8.63 | 8.64 | - | 0.23% | 32,293 |
| Aug 8, 2025 | 8.66 | 8.66 | 8.62 | 8.62 | - | -0.23% | 24,750 |
| Aug 7, 2025 | 8.66 | 8.66 | 8.62 | 8.64 | - | -0.12% | 33,872 |
| Aug 6, 2025 | 8.65 | 8.65 | 8.64 | 8.65 | - | 0.23% | 25,506 |
| Aug 5, 2025 | 8.66 | 8.66 | 8.63 | 8.63 | - | 0.12% | 43,593 |
| Aug 4, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | - | -0.92% | 26,314 |
| Aug 1, 2025 | 8.69 | 8.73 | 8.69 | 8.70 | - | 0.12% | 3,746 |
| Jul 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | 0.46% | 4,341 |
| Jul 30, 2025 | 8.69 | 8.69 | 8.65 | 8.65 | - | -0.23% | 4,831 |
| Jul 29, 2025 | 8.67 | 8.67 | 8.66 | 8.67 | - | 0.23% | 14,019 |
| Jul 28, 2025 | 8.63 | 8.65 | 8.60 | 8.65 | - | 0.58% | 17,281 |
| Jul 25, 2025 | 8.59 | 8.61 | 8.56 | 8.60 | - | 0.58% | 24,567 |
| Jul 24, 2025 | 8.55 | 8.56 | 8.54 | 8.55 | - | -0.12% | 8,814 |
| Jul 23, 2025 | 8.56 | 8.57 | 8.55 | 8.56 | - | -0.12% | 19,997 |
| Jul 22, 2025 | 8.57 | 8.58 | 8.56 | 8.57 | - | 0.23% | 20,601 |
| Jul 21, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | - | -0.23% | 9,116 |
| Jul 18, 2025 | 8.58 | 8.58 | 8.54 | 8.57 | - | 0.35% | 8,544 |
| Jul 17, 2025 | 8.56 | 8.59 | 8.52 | 8.54 | - | -0.12% | 25,920 |
| Jul 16, 2025 | 8.55 | 8.56 | 8.54 | 8.55 | - | 0.12% | 21,678 |
| Jul 15, 2025 | 8.54 | 8.55 | 8.53 | 8.54 | - | 0.23% | 33,051 |
| Jul 14, 2025 | 8.52 | 8.53 | 8.52 | 8.52 | - | 0.24% | 7,689 |
| Jul 11, 2025 | 8.53 | 8.53 | 8.50 | 8.50 | - | -0.12% | 4,756 |
| Jul 10, 2025 | 8.50 | 8.52 | 8.50 | 8.51 | - | 0.12% | 11,089 |
| Jul 9, 2025 | 8.51 | 8.53 | 8.50 | 8.50 | - | 0.12% | 2,061 |
| Jul 8, 2025 | 8.49 | 8.51 | 8.48 | 8.49 | - | 0.12% | 11,774 |
| Jul 7, 2025 | 8.46 | 8.48 | 8.45 | 8.48 | - | 0.24% | 11,160 |