Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,227.07 -732.71 (-1.15%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Vanguard Index Funds - Vanguard Small-Cap Growth ETF (0LOE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:33PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 245.32 | 246.10 | 245.32 | 246.10 | 246.10 | 1 |
| 25 Apr 2024 | 240.16 | 240.16 | 239.97 | 239.97 | 239.97 | 302 |
| 24 Apr 2024 | 245.49 | 245.52 | 245.49 | 245.52 | 245.52 | 792 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 238.64 | 238.75 | 238.64 | 238.75 | 238.75 | 3 |
| 19 Apr 2024 | 238.78 | 238.78 | 238.50 | 238.50 | 238.50 | 1 |
| 18 Apr 2024 | 240.25 | 241.71 | 240.25 | 241.71 | 241.71 | 1 |
| 17 Apr 2024 | 243.10 | 243.10 | 239.67 | 241.02 | 241.02 | 601 |
| 16 Apr 2024 | 240.67 | 242.80 | 240.67 | 242.80 | 242.80 | 14 |
| 15 Apr 2024 | 247.52 | 249.00 | 245.99 | 245.99 | 245.99 | 5 |
| 12 Apr 2024 | 250.00 | 250.00 | 248.36 | 248.36 | 248.36 | 27 |
| 11 Apr 2024 | 252.16 | 252.16 | 251.03 | 251.86 | 251.86 | 1 |
| 10 Apr 2024 | 253.02 | 253.02 | 251.82 | 252.07 | 252.07 | 503 |
| 09 Apr 2024 | 254.81 | 256.03 | 254.79 | 255.82 | 255.82 | 1,188 |
| 08 Apr 2024 | 255.56 | 256.08 | 255.47 | 256.08 | 256.08 | 1,592 |
| 05 Apr 2024 | 253.91 | 253.91 | 253.91 | 253.91 | 253.91 | 1 |
| 04 Apr 2024 | 258.05 | 258.05 | 257.02 | 257.54 | 257.54 | 352 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 253.81 | 253.89 | 253.21 | 253.21 | 253.21 | 1,130 |
| 28 Mar 2024 | 260.71 | 261.94 | 260.71 | 261.94 | 261.94 | 2 |
| 27 Mar 2024 | 257.22 | 257.22 | 257.22 | 257.22 | 257.22 | 4 |
| 26 Mar 2024 | 258.65 | 258.91 | 257.58 | 257.64 | 257.64 | 42 |
| 25 Mar 2024 | 257.05 | 258.31 | 257.05 | 258.31 | 258.31 | 102 |
| 22 Mar 2024 | 258.88 | 259.55 | 256.67 | 257.57 | 257.57 | 63 |
| 21 Mar 2024 | 259.75 | 260.80 | 259.75 | 260.80 | 260.80 | 23 |
| 21 Mar 2024 | 0.4046 Dividend | |||||
| 20 Mar 2024 | 253.46 | 253.46 | 253.46 | 253.46 | 253.05 | 1 |
| 19 Mar 2024 | 251.24 | 253.10 | 249.82 | 253.10 | 252.69 | 1,896 |
| 18 Mar 2024 | 253.15 | 253.28 | 251.69 | 253.28 | 252.88 | 3,299 |
| 15 Mar 2024 | 252.29 | 252.29 | 251.72 | 252.05 | 251.65 | 3 |
| 14 Mar 2024 | 255.53 | 256.08 | 253.49 | 253.72 | 253.31 | 159 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 255.04 | 256.35 | 254.34 | 255.14 | 254.73 | 900 |
| 11 Mar 2024 | 255.15 | 255.67 | 255.15 | 255.67 | 255.26 | 4 |
| 08 Mar 2024 | 259.17 | 261.82 | 257.45 | 257.45 | 257.04 | 131 |
| 07 Mar 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.24 | 1 |
| 06 Mar 2024 | 256.41 | 256.41 | 256.36 | 256.36 | 255.95 | 2 |
| 05 Mar 2024 | 255.94 | 255.94 | 255.94 | 255.94 | 255.53 | 6 |
| 04 Mar 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.19 | - |
| 01 Mar 2024 | 254.59 | 254.59 | 254.59 | 254.59 | 254.18 | - |
| 29 Feb 2024 | 253.03 | 253.24 | 253.02 | 253.02 | 252.62 | 210 |
| 28 Feb 2024 | 252.46 | 252.46 | 252.46 | 252.46 | 252.06 | - |
| 27 Feb 2024 | 251.50 | 252.71 | 251.50 | 251.62 | 251.22 | 21 |
| 26 Feb 2024 | 247.99 | 250.03 | 247.99 | 249.67 | 249.27 | 156 |
| 23 Feb 2024 | 247.37 | 247.37 | 247.37 | 247.37 | 246.98 | 1 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 244.04 | 244.20 | 243.99 | 243.99 | 243.60 | 1,993 |
| 20 Feb 2024 | 245.48 | 245.48 | 245.48 | 245.48 | 245.09 | 1 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 249.87 | 251.10 | 249.87 | 251.10 | 250.70 | 1 |
| 15 Feb 2024 | 250.69 | 250.69 | 250.69 | 250.69 | 250.29 | 34 |
| 14 Feb 2024 | 244.85 | 245.17 | 244.50 | 245.17 | 244.78 | 202 |
| 13 Feb 2024 | 240.93 | 243.92 | 240.20 | 243.91 | 243.52 | 1,228 |
| 12 Feb 2024 | 246.81 | 249.12 | 246.81 | 249.12 | 248.72 | 28 |
| 09 Feb 2024 | 243.79 | 243.79 | 243.79 | 243.79 | 243.40 | - |
| 08 Feb 2024 | 242.05 | 242.65 | 242.05 | 242.65 | 242.26 | 300 |
| 07 Feb 2024 | 239.21 | 240.13 | 237.81 | 238.24 | 237.86 | 84 |
| 06 Feb 2024 | 236.65 | 237.35 | 236.65 | 237.35 | 236.97 | 81 |
| 05 Feb 2024 | 236.88 | 237.05 | 236.78 | 237.05 | 236.67 | 2,177 |
| 02 Feb 2024 | 236.45 | 239.47 | 236.16 | 239.40 | 239.02 | 5,196 |
| 01 Feb 2024 | 237.17 | 237.17 | 235.13 | 235.64 | 235.26 | 8,337 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 239.80 | 239.83 | 239.36 | 239.82 | 239.44 | 13 |
| 29 Jan 2024 | 237.14 | 237.30 | 237.14 | 237.30 | 236.92 | - |
| 26 Jan 2024 | 237.52 | 238.48 | 237.52 | 238.06 | 237.68 | 14 |
| 25 Jan 2024 | 238.21 | 238.38 | 238.21 | 238.38 | 238.00 | 12 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 238.62 | 239.17 | 238.48 | 238.99 | 238.61 | 3 |
| 22 Jan 2024 | 237.15 | 239.65 | 237.15 | 238.47 | 238.09 | 78 |
| 19 Jan 2024 | 232.78 | 234.53 | 232.05 | 234.50 | 234.13 | 4,816 |
| 18 Jan 2024 | 231.20 | 231.91 | 230.79 | 230.79 | 230.42 | 37 |
| 17 Jan 2024 | 229.72 | 230.37 | 229.69 | 229.69 | 229.32 | 3 |
| 16 Jan 2024 | 231.81 | 233.21 | 231.79 | 233.08 | 232.71 | 108 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 236.62 | 236.62 | 233.88 | 233.88 | 233.51 | 221 |
| 11 Jan 2024 | 235.15 | 235.15 | 233.21 | 233.65 | 233.28 | - |
| 10 Jan 2024 | 235.48 | 236.31 | 234.71 | 234.97 | 234.59 | 515 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 234.17 | 234.17 | 234.09 | 234.09 | 233.72 | 62 |
| 05 Jan 2024 | 233.24 | 233.24 | 232.80 | 232.80 | 232.43 | 69 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 234.72 | 234.72 | 233.70 | 234.18 | 233.81 | 225 |
| 02 Jan 2024 | 239.76 | 240.25 | 239.38 | 239.38 | 239.00 | 373 |
| 29 Dec 2023 | 242.63 | 242.63 | 242.63 | 242.63 | 242.24 | 1 |
| 28 Dec 2023 | 245.12 | 245.12 | 245.12 | 245.12 | 244.73 | 1 |
| 27 Dec 2023 | 245.39 | 245.39 | 244.91 | 244.94 | 244.55 | 342 |
| 22 Dec 2023 | 240.77 | 242.81 | 240.77 | 242.24 | 241.85 | 195 |
| 21 Dec 2023 | 239.38 | 239.49 | 239.13 | 239.13 | 238.75 | 457 |
| 21 Dec 2023 | 0.6187 Dividend | |||||
| 20 Dec 2023 | 242.44 | 242.45 | 242.44 | 242.45 | 241.45 | 1 |
| 19 Dec 2023 | 238.45 | 241.37 | 238.45 | 241.00 | 240.00 | 3 |
| 18 Dec 2023 | 236.92 | 237.85 | 236.76 | 236.94 | 235.96 | 83 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 239.26 | 239.80 | 238.17 | 239.65 | 238.66 | 1,109 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 226.39 | 226.39 | 226.39 | 226.39 | 225.45 | - |
| 11 Dec 2023 | 225.34 | 225.54 | 225.34 | 225.54 | 224.60 | 31 |
| 08 Dec 2023 | 222.61 | 224.46 | 222.61 | 224.39 | 223.46 | - |
| 07 Dec 2023 | 222.32 | 223.78 | 222.32 | 223.78 | 222.85 | 4 |
| 06 Dec 2023 | 225.11 | 225.66 | 224.99 | 225.20 | 224.27 | 38 |
| *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.