Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.24 -5.46 (-0.11%) Dow
38,960.89 +76.63 (+0.20%) Nasdaq
16,285.33 -47.23 (-0.29%) Bitcoin USD
62,427.54 -1,355.50 (-2.13%) CMC Crypto 200
1,323.09 +28.42 (+2.20%)
DFA US Vector Equity I (DFVEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 06 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 03 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 02 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 01 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 30 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 29 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 26 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 25 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 24 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 23 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 22 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 19 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 18 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 17 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 16 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 15 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 11 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 10 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 09 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 08 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 05 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 04 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 03 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 02 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 01 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 28 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 25 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 22 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 21 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 20 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 19 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 18 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 15 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 14 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 13 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 12 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 08 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 07 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 06 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 05 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 04 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 01 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 29 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 28 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 27 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 26 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 21 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 16 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 15 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 14 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 13 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 12 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 09 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 08 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 06 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 05 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 01 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 31 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 26 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 25 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 24 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 23 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 22 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 19 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 18 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 17 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 16 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 12 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 11 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 09 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 08 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 04 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 03 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 29 Dec 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 28 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 27 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 26 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 22 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 21 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 20 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 19 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 18 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 15 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 14 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| *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.