Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.32 +8.58 (+0.17%) Dow
38,905.07 +52.80 (+0.14%) Nasdaq
16,340.76 -8.48 (-0.05%) Bitcoin USD
63,094.87 -70.38 (-0.11%) CMC Crypto 200
1,309.46 -55.66 (-4.08%)
Vanguard Scottsdale Funds - Vanguard Short-Term Corporate Bond ETF (0LN3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 403 |
| 03 May 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 8 |
| 02 May 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 3 |
| 01 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.2492 Dividend | |||||
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 76.66 | 76.68 | 76.65 | 76.68 | 76.68 | 501 |
| 26 Apr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1,430 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 76.56 | 76.57 | 76.56 | 76.57 | 76.57 | 92 |
| 23 Apr 2024 | 76.65 | 76.66 | 76.65 | 76.66 | 76.66 | 198 |
| 22 Apr 2024 | 76.49 | 76.54 | 76.48 | 76.54 | 76.54 | 499 |
| 19 Apr 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 469 |
| 18 Apr 2024 | 76.40 | 76.42 | 76.40 | 76.42 | 76.42 | 120 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 76.33 | 76.36 | 76.33 | 76.36 | 76.36 | 31,756 |
| 15 Apr 2024 | 76.46 | 76.47 | 76.46 | 76.46 | 76.46 | 221 |
| 12 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 130 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1 |
| 09 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 10 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 1,345 |
| 03 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 766 |
| 02 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 384 |
| 01 Apr 2024 | 0.2479 Dividend | |||||
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 77.22 | 77.25 | 77.22 | 77.22 | 77.22 | 538 |
| 25 Mar 2024 | 77.34 | 77.34 | 77.28 | 77.28 | 77.28 | 70 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 13,200 |
| 20 Mar 2024 | 77.06 | 77.10 | 77.06 | 77.10 | 77.10 | 953 |
| 19 Mar 2024 | 77.09 | 77.09 | 77.08 | 77.09 | 77.09 | 41 |
| 18 Mar 2024 | 77.00 | 77.00 | 76.99 | 77.00 | 77.00 | 24 |
| 15 Mar 2024 | 76.93 | 76.97 | 76.93 | 76.97 | 76.97 | 114 |
| 14 Mar 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 545 |
| 13 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 5 |
| 12 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 4 |
| 11 Mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 08 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 77.04 | 77.06 | 77.04 | 77.06 | 77.06 | 162 |
| 04 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.229 Dividend | |||||
| 29 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.74 | 15,700 |
| 28 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.74 | 11 |
| 27 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.76 | 1 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.87 | 29 |
| 21 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.87 | 13 |
| 20 Feb 2024 | 77.12 | 77.14 | 77.12 | 77.14 | 76.91 | 37 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.75 | 5 |
| 15 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.91 | 10 |
| 14 Feb 2024 | 76.95 | 76.98 | 76.94 | 76.98 | 76.75 | 32 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 77.09 | 77.16 | 77.09 | 77.16 | 76.93 | 344 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.25 | 53,700 |
| 02 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.25 | 64,000 |
| 01 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.27 | 9 |
| 01 Feb 2024 | 0.234 Dividend | |||||
| 31 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.22 | 52 |
| 30 Jan 2024 | 77.52 | 77.52 | 77.39 | 77.39 | 76.93 | 751 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 76.95 | 500 |
| 24 Jan 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.88 | 1 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.89 | 1 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.84 | 810 |
| 17 Jan 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 76.77 | 140 |
| 16 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.08 | 144 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 77.63 | 77.69 | 77.56 | 77.56 | 77.10 | 105 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.80 | 11 |
| 09 Jan 2024 | 77.19 | 77.19 | 77.15 | 77.15 | 76.69 | 3,970 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 77.18 | 77.20 | 77.18 | 77.19 | 76.73 | 181 |
| 29 Dec 2023 | 77.31 | 77.31 | 77.31 | 77.31 | 76.85 | 5,700 |
| 28 Dec 2023 | 77.33 | 77.33 | 77.31 | 77.31 | 76.85 | 11 |
| 27 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 76.76 | 60 |
| 22 Dec 2023 | 77.17 | 77.17 | 77.17 | 77.17 | 76.71 | 24 |
| 22 Dec 2023 | 0.2312 Dividend | |||||
| 21 Dec 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 76.70 | 27 |
| 20 Dec 2023 | 77.22 | 77.23 | 77.22 | 77.23 | 76.54 | 108 |
| 19 Dec 2023 | 77.14 | 77.14 | 77.13 | 77.13 | 76.44 | 479 |
| *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.