Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,191.13 -23.94 (-0.74%) Nikkei
32,163.71 -151.34 (-0.47%) Hang Seng
17,564.74 +97.84 (+0.56%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,250.01 -121.92 (-0.46%) CMC Crypto 200
562.04 -1.77 (-0.31%)
Vanguard Scottsdale Funds - Vanguard Short-Term Corporate Bond ETF (0LN3.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:43PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 75.21 | 75.21 | 75.14 | 75.14 | 75.14 | 1,261 |
| 25 Sept 2023 | 75.24 | 75.24 | 75.23 | 75.23 | 75.23 | 510 |
| 22 Sept 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 27 |
| 21 Sept 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 30 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 298 |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 67,700 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 10 |
| 08 Sept 2023 | 75.47 | 75.47 | 75.43 | 75.43 | 75.43 | 345 |
| 07 Sept 2023 | 75.31 | 75.32 | 75.31 | 75.32 | 75.32 | 110 |
| 06 Sept 2023 | 75.20 | 75.20 | 75.19 | 75.19 | 75.19 | 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 | 75.59 | 105 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 75.44 | 75.44 | 75.33 | 75.36 | 75.15 | 71,620 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.25 | 66,260 |
| 22 Aug 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.14 | 9,000 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.14 | 220 |
| 17 Aug 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 75.08 | 52 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 75.18 | 100 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 75.48 | 75.49 | 75.48 | 75.49 | 75.28 | 900 |
| 10 Aug 2023 | 75.81 | 75.81 | 75.81 | 75.81 | 75.60 | 145 |
| 09 Aug 2023 | 75.86 | 75.86 | 75.82 | 75.82 | 75.61 | 4,624 |
| 08 Aug 2023 | 75.86 | 75.86 | 75.84 | 75.84 | 75.63 | 88 |
| 07 Aug 2023 | 75.77 | 75.81 | 75.77 | 75.81 | 75.60 | 6,956 |
| 04 Aug 2023 | 75.70 | 75.74 | 75.70 | 75.74 | 75.53 | 183 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 75.61 | 75.61 | 75.57 | 75.57 | 75.37 | 526 |
| 01 Aug 2023 | 0.1983 Dividend | |||||
| 31 Jul 2023 | 75.91 | 75.91 | 75.91 | 75.91 | 75.50 | 174 |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.32 | 5,200 |
| 26 Jul 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.32 | 51 |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.45 | 1,000 |
| 21 Jul 2023 | 75.78 | 75.78 | 75.75 | 75.76 | 75.35 | 2,014 |
| 20 Jul 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 75.46 | 11,000 |
| 19 Jul 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 75.46 | 70 |
| 18 Jul 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.47 | 11 |
| 17 Jul 2023 | 75.72 | 75.73 | 75.72 | 75.73 | 75.32 | 178 |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | - | - | - | - | - | - |
| 12 Jul 2023 | 75.70 | 75.76 | 75.70 | 75.76 | 75.35 | 7 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 74.86 | 153 |
| 07 Jul 2023 | - | - | - | - | - | - |
| 06 Jul 2023 | 74.93 | 74.93 | 74.93 | 74.93 | 74.53 | 38 |
| 05 Jul 2023 | 75.40 | 75.40 | 75.38 | 75.38 | 74.97 | 400 |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.05 | 2 |
| 03 Jul 2023 | 0.1923 Dividend | |||||
| 30 Jun 2023 | 75.57 | 75.57 | 75.57 | 75.57 | 74.97 | 9,200 |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | 75.64 | 75.64 | 75.57 | 75.57 | 74.97 | 430 |
| 26 Jun 2023 | - | - | - | - | - | - |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 75.01 | 2,840 |
| 21 Jun 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 75.12 | 2,400 |
| 20 Jun 2023 | 75.71 | 75.72 | 75.70 | 75.72 | 75.12 | 31,487 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | - | - | - | - | - | - |
| 15 Jun 2023 | - | - | - | - | - | - |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | 10 |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | - | - | - | - | - | - |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.11 | 1,200 |
| 02 Jun 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.22 | 175,000 |
| 01 Jun 2023 | 76.01 | 76.01 | 75.86 | 75.86 | 75.27 | 690 |
| 01 Jun 2023 | 0.1952 Dividend | |||||
| 31 May 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 75.08 | 21 |
| 30 May 2023 | 75.72 | 75.78 | 75.72 | 75.78 | 74.99 | 108 |
| 26 May 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.71 | 37,980 |
| 25 May 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 74.84 | 1 |
| 24 May 2023 | 75.92 | 75.92 | 75.77 | 75.77 | 74.98 | 505 |
| 23 May 2023 | 75.81 | 75.82 | 75.81 | 75.82 | 75.02 | 1,500 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 75.80 | 75.90 | 75.80 | 75.90 | 75.11 | 16,078 |
| 18 May 2023 | 75.94 | 75.94 | 75.94 | 75.94 | 75.15 | 792 |
| 17 May 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 75.30 | 5,050 |
| 16 May 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 75.39 | 13 |
| 15 May 2023 | 76.24 | 76.24 | 76.24 | 76.24 | 75.44 | 35,000 |
| 12 May 2023 | - | - | - | - | - | - |
| *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.
