Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,556.65 +42.93 (+0.57%) Bitcoin USD
43,828.43 +158.38 (+0.36%) CMC Crypto 200
905.59 +8.88 (+0.99%)
Vanguard Scottsdale Funds - Vanguard Short-Term Corporate Bond ETF (0LN3.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:39PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 76.39 | 76.39 | 76.36 | 76.36 | 76.36 | 1,540 |
| 07 Dec 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 3 |
| 06 Dec 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 15 |
| 05 Dec 2023 | 76.41 | 76.50 | 76.41 | 76.50 | 76.50 | 10 |
| 04 Dec 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 9 |
| 01 Dec 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 124 |
| 01 Dec 2023 | 0.2164 Dividend | |||||
| 30 Nov 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 76.17 | 88 |
| 29 Nov 2023 | 76.53 | 76.53 | 76.44 | 76.44 | 76.22 | 322 |
| 28 Nov 2023 | 76.07 | 76.07 | 76.06 | 76.06 | 75.85 | 1,867 |
| 27 Nov 2023 | 75.94 | 75.94 | 75.94 | 75.94 | 75.72 | 5 |
| 24 Nov 2023 | 75.92 | 75.92 | 75.91 | 75.92 | 75.70 | 697 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 75.98 | 75.98 | 75.90 | 75.92 | 75.70 | 137 |
| 21 Nov 2023 | 75.56 | 75.56 | 75.56 | 75.56 | 75.35 | 18,970 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | 75.59 | 75.59 | 75.56 | 75.56 | 75.35 | 81 |
| 14 Nov 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 75.42 | 13 |
| 13 Nov 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 74.92 | 6 |
| 10 Nov 2023 | 75.22 | 75.22 | 75.19 | 75.19 | 74.98 | 169 |
| 09 Nov 2023 | 75.27 | 75.27 | 75.27 | 75.27 | 75.06 | 60 |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 75.00 | 800 |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | 75.36 | 75.36 | 75.32 | 75.32 | 75.11 | 229 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | 74.70 | 74.83 | 74.68 | 74.83 | 74.62 | 71 |
| 01 Nov 2023 | 0.2267 Dividend | |||||
| 31 Oct 2023 | 74.85 | 74.89 | 74.85 | 74.89 | 74.45 | 14 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 74.83 | 74.87 | 74.83 | 74.87 | 74.44 | 6,878 |
| 25 Oct 2023 | 74.76 | 74.76 | 74.76 | 74.76 | 74.33 | 300 |
| 24 Oct 2023 | 74.84 | 74.84 | 74.82 | 74.82 | 74.38 | 80,772 |
| 23 Oct 2023 | 74.74 | 74.81 | 74.74 | 74.81 | 74.37 | 121 |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | 74.50 | 74.50 | 74.49 | 74.49 | 74.05 | 245 |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 74.46 | 3 |
| 13 Oct 2023 | 75.07 | 75.07 | 75.07 | 75.07 | 74.63 | 225 |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 74.67 | 405 |
| 09 Oct 2023 | 75.00 | 75.11 | 74.99 | 75.11 | 74.67 | 68 |
| 06 Oct 2023 | 74.70 | 74.76 | 74.70 | 74.76 | 74.32 | 186 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 74.60 | 5,500 |
| 28 Sept 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 74.60 | 67 |
| 27 Sept 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 74.66 | 1,694 |
| 26 Sept 2023 | 75.21 | 75.21 | 75.14 | 75.14 | 74.70 | 1,261 |
| 25 Sept 2023 | 75.24 | 75.24 | 75.23 | 75.23 | 74.79 | 510 |
| 22 Sept 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 74.82 | 27 |
| 21 Sept 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 74.69 | 30 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.02 | 298 |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 74.91 | 67,700 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 74.91 | 10 |
| 08 Sept 2023 | 75.47 | 75.47 | 75.43 | 75.43 | 74.99 | 345 |
| 07 Sept 2023 | 75.31 | 75.32 | 75.31 | 75.32 | 74.88 | 110 |
| 06 Sept 2023 | 75.20 | 75.20 | 75.19 | 75.19 | 74.75 | 100 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 0.2095 Dividend | |||||
| 31 Aug 2023 | 75.79 | 75.80 | 75.79 | 75.80 | 75.15 | 105 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 75.44 | 75.44 | 75.33 | 75.36 | 74.71 | 71,620 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 74.81 | 66,260 |
| 22 Aug 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 74.70 | 9,000 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 74.70 | 220 |
| 17 Aug 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 74.64 | 52 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 74.74 | 100 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 75.48 | 75.49 | 75.48 | 75.49 | 74.84 | 900 |
| 10 Aug 2023 | 75.81 | 75.81 | 75.81 | 75.81 | 75.16 | 145 |
| 09 Aug 2023 | 75.86 | 75.86 | 75.82 | 75.82 | 75.17 | 4,624 |
| 08 Aug 2023 | 75.86 | 75.86 | 75.84 | 75.84 | 75.19 | 88 |
| 07 Aug 2023 | 75.77 | 75.81 | 75.77 | 75.81 | 75.16 | 6,956 |
| 04 Aug 2023 | 75.70 | 75.74 | 75.70 | 75.74 | 75.09 | 183 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 75.61 | 75.61 | 75.57 | 75.57 | 74.92 | 526 |
| 01 Aug 2023 | 0.1983 Dividend | |||||
| 31 Jul 2023 | 75.91 | 75.91 | 75.91 | 75.91 | 75.06 | 174 |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 74.88 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.