iShares USD Asia High Yield Bond ETF (SGX:QL3)
Singapore · Delayed Price · Currency is SGD 8.55
-0.02 (-0.23%)
At close: Apr 27, 2026
SGX:QL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.58 | 8.58 | 8.52 | 8.55 | 8.55 | -0.23% | 64,193 |
| Apr 24, 2026 | 8.58 | 8.59 | 8.56 | 8.57 | 8.57 | 0.12% | 11,671 |
| Apr 23, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | 0.35% | 7,853 |
| Apr 22, 2026 | 8.58 | 8.58 | 8.51 | 8.53 | 8.53 | -0.35% | 11,975 |
| Apr 21, 2026 | 8.56 | 8.56 | 8.55 | 8.56 | 8.56 | - | 13,990 |
| Apr 20, 2026 | 8.52 | 8.56 | 8.50 | 8.56 | 8.56 | 0.12% | 11,079 |
| Apr 17, 2026 | 8.56 | 8.59 | 8.52 | 8.55 | 8.55 | 0.12% | 10,389 |
| Apr 16, 2026 | 8.52 | 8.55 | 8.50 | 8.54 | 8.54 | 0.23% | 11,946 |
| Apr 15, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | - | 33,332 |
| Apr 14, 2026 | 8.52 | 8.52 | 8.48 | 8.52 | 8.52 | 0.12% | 9,037 |
| Apr 13, 2026 | 8.60 | 8.60 | 8.48 | 8.51 | 8.51 | 0.12% | 5,446 |
| Apr 10, 2026 | 8.52 | 8.52 | 8.49 | 8.50 | 8.50 | 0.12% | 40,851 |
| Apr 9, 2026 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | - | 50,317 |
| Apr 8, 2026 | 8.46 | 8.51 | 8.45 | 8.49 | 8.49 | 0.35% | 79,875 |
| Apr 7, 2026 | 8.48 | 8.52 | 8.46 | 8.46 | 8.46 | -0.12% | 59,461 |
| Apr 6, 2026 | 8.50 | 8.52 | 8.46 | 8.47 | 8.47 | -0.35% | 12,365 |
| Apr 2, 2026 | 8.45 | 8.52 | 8.45 | 8.50 | 8.50 | 0.47% | 36,369 |
| Apr 1, 2026 | 8.43 | 8.47 | 8.43 | 8.46 | 8.46 | 0.48% | 50,565 |
| Mar 31, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.42 | - | 13,412 |
| Mar 30, 2026 | 8.48 | 8.48 | 8.40 | 8.42 | 8.42 | -0.36% | 50,229 |
| Mar 27, 2026 | 8.47 | 8.55 | 8.43 | 8.45 | 8.45 | - | 83,255 |
| Mar 26, 2026 | 8.43 | 8.46 | 8.43 | 8.45 | 8.45 | 0.36% | 8,949 |
| Mar 25, 2026 | 8.40 | 8.40 | 8.38 | 8.42 | 8.42 | 0.60% | 3,349 |
| Mar 24, 2026 | 8.39 | 8.40 | 8.35 | 8.37 | 8.37 | -0.24% | 80,014 |
| Mar 23, 2026 | 8.46 | 8.46 | 8.39 | 8.39 | 8.39 | -0.83% | 66,271 |
| Mar 20, 2026 | 8.46 | 8.48 | 8.45 | 8.46 | 8.46 | -0.24% | 29,550 |
| Mar 19, 2026 | 8.52 | 8.52 | 8.47 | 8.48 | 8.48 | - | 8,090 |
| Mar 18, 2026 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | -0.12% | 8,303 |
| Mar 17, 2026 | 8.49 | 8.49 | 8.48 | 8.49 | 8.49 | -0.12% | 16,277 |
| Mar 16, 2026 | 8.50 | 8.50 | 8.47 | 8.50 | 8.50 | -0.12% | 22,265 |
| Mar 13, 2026 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | 0.12% | 3,543 |
| Mar 12, 2026 | 8.50 | 8.52 | 8.48 | 8.50 | 8.50 | 0.12% | 11,522 |
| Mar 11, 2026 | 8.48 | 8.50 | 8.47 | 8.49 | 8.49 | 0.12% | 18,548 |
| Mar 10, 2026 | 8.52 | 8.52 | 8.47 | 8.48 | 8.48 | -0.24% | 75,050 |
| Mar 9, 2026 | 8.57 | 8.57 | 8.49 | 8.50 | 8.50 | -0.82% | 96,813 |
| Mar 6, 2026 | 8.56 | 8.57 | 8.55 | 8.57 | 8.57 | 0.23% | 19,551 |
| Mar 5, 2026 | 8.54 | 8.55 | 8.53 | 8.55 | 8.55 | -0.12% | 41,635 |
| Mar 4, 2026 | 8.59 | 8.59 | 8.54 | 8.56 | 8.56 | -0.12% | 18,777 |
| Mar 3, 2026 | 8.56 | 8.57 | 8.55 | 8.57 | 8.57 | 0.23% | 15,645 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.52 | 8.55 | 8.55 | -1.27% | 79,243 |
| Feb 27, 2026 | 8.69 | 8.69 | 8.65 | 8.66 | 8.51 | -0.12% | 38,848 |
| Feb 26, 2026 | 8.67 | 8.73 | 8.66 | 8.67 | 8.52 | -0.12% | 70,519 |
| Feb 25, 2026 | 8.69 | 8.71 | 8.66 | 8.68 | 8.53 | - | 23,576 |
| Feb 24, 2026 | 8.65 | 8.70 | 8.65 | 8.68 | 8.53 | - | 8,031 |
| Feb 23, 2026 | 8.69 | 8.69 | 8.65 | 8.68 | 8.53 | -0.12% | 16,732 |
| Feb 20, 2026 | 8.65 | 8.69 | 8.65 | 8.69 | 8.54 | 0.46% | 27,647 |
| Feb 19, 2026 | 8.69 | 8.69 | 8.63 | 8.65 | 8.50 | -0.46% | 9,016 |
| Feb 16, 2026 | 8.61 | 8.69 | 8.60 | 8.69 | 8.54 | 0.70% | 9,554 |
| Feb 13, 2026 | 8.64 | 8.64 | 8.63 | 8.63 | 8.48 | -0.12% | 7,384 |
| Feb 12, 2026 | 8.62 | 8.64 | 8.61 | 8.64 | 8.49 | 0.23% | 44,785 |