Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,537.97 +526.77 (+0.84%) CMC Crypto 200
1,392.15 -4.39 (-0.31%)
Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 78.46 | 78.53 | 78.38 | 78.41 | 78.41 | 4,600,900 |
| 25 Apr 2024 | 78.03 | 78.23 | 77.86 | 78.22 | 78.22 | 8,166,000 |
| 24 Apr 2024 | 78.57 | 78.57 | 78.26 | 78.39 | 78.39 | 7,467,900 |
| 23 Apr 2024 | 78.39 | 78.81 | 78.31 | 78.62 | 78.62 | 9,174,900 |
| 22 Apr 2024 | 78.24 | 78.44 | 78.24 | 78.41 | 78.41 | 5,146,600 |
| 19 Apr 2024 | 78.32 | 78.39 | 78.22 | 78.24 | 78.24 | 8,711,800 |
| 18 Apr 2024 | 78.26 | 78.38 | 78.10 | 78.15 | 78.15 | 7,853,100 |
| 17 Apr 2024 | 78.20 | 78.46 | 78.19 | 78.34 | 78.34 | 8,920,500 |
| 16 Apr 2024 | 78.00 | 78.04 | 77.80 | 77.99 | 77.99 | 9,333,300 |
| 15 Apr 2024 | 78.40 | 78.46 | 78.13 | 78.20 | 78.20 | 6,067,900 |
| 12 Apr 2024 | 78.95 | 78.95 | 78.79 | 78.81 | 78.81 | 7,314,800 |
| 11 Apr 2024 | 78.81 | 78.98 | 78.54 | 78.67 | 78.67 | 6,585,800 |
| 10 Apr 2024 | 79.16 | 79.16 | 78.66 | 78.74 | 78.74 | 9,174,400 |
| 09 Apr 2024 | 79.66 | 79.74 | 79.59 | 79.68 | 79.68 | 5,133,500 |
| 08 Apr 2024 | 79.30 | 79.51 | 79.30 | 79.39 | 79.39 | 3,326,500 |
| 05 Apr 2024 | 79.58 | 79.72 | 79.42 | 79.53 | 79.53 | 5,604,700 |
| 04 Apr 2024 | 79.91 | 79.91 | 79.61 | 79.76 | 79.76 | 5,597,300 |
| 03 Apr 2024 | 79.43 | 79.74 | 79.30 | 79.70 | 79.70 | 6,722,000 |
| 02 Apr 2024 | 79.44 | 79.60 | 79.28 | 79.59 | 79.59 | 3,500,300 |
| 01 Apr 2024 | 80.06 | 80.06 | 79.58 | 79.66 | 79.66 | 4,151,300 |
| 01 Apr 2024 | 0.294 Dividend | |||||
| 28 Mar 2024 | 80.51 | 80.62 | 80.44 | 80.51 | 80.22 | 8,503,200 |
| 27 Mar 2024 | 80.19 | 80.57 | 80.19 | 80.56 | 80.27 | 6,343,900 |
| 26 Mar 2024 | 80.24 | 80.26 | 80.09 | 80.20 | 79.91 | 4,913,400 |
| 25 Mar 2024 | 80.41 | 80.44 | 80.21 | 80.24 | 79.95 | 2,621,600 |
| 22 Mar 2024 | 80.52 | 80.56 | 80.38 | 80.43 | 80.14 | 3,900,500 |
| 21 Mar 2024 | 80.38 | 80.38 | 80.11 | 80.18 | 79.89 | 7,564,300 |
| 20 Mar 2024 | 80.02 | 80.16 | 79.77 | 80.12 | 79.83 | 8,008,700 |
| 19 Mar 2024 | 79.83 | 80.06 | 79.79 | 79.93 | 79.64 | 3,796,900 |
| 18 Mar 2024 | 79.77 | 79.82 | 79.40 | 79.69 | 79.40 | 7,432,400 |
| 15 Mar 2024 | 79.70 | 79.86 | 79.68 | 79.77 | 79.48 | 6,259,900 |
| 14 Mar 2024 | 80.08 | 80.08 | 79.75 | 79.82 | 79.53 | 9,499,100 |
| 13 Mar 2024 | 80.35 | 80.46 | 80.25 | 80.25 | 79.96 | 5,606,300 |
| 12 Mar 2024 | 80.49 | 80.50 | 80.30 | 80.35 | 80.06 | 4,538,200 |
| 11 Mar 2024 | 80.60 | 80.67 | 80.47 | 80.54 | 80.25 | 5,092,400 |
| 08 Mar 2024 | 80.57 | 80.75 | 80.55 | 80.60 | 80.31 | 8,207,100 |
| 07 Mar 2024 | 80.48 | 80.48 | 80.31 | 80.48 | 80.19 | 6,549,700 |
| 06 Mar 2024 | 80.30 | 80.46 | 80.19 | 80.23 | 79.94 | 6,412,800 |
| 05 Mar 2024 | 80.01 | 80.22 | 79.97 | 80.07 | 79.78 | 7,350,100 |
| 04 Mar 2024 | 79.79 | 79.85 | 79.69 | 79.77 | 79.48 | 9,263,800 |
| 01 Mar 2024 | 79.41 | 79.97 | 79.23 | 79.92 | 79.63 | 6,107,200 |
| 01 Mar 2024 | 0.273 Dividend | |||||
| 29 Feb 2024 | 79.83 | 79.96 | 79.69 | 79.79 | 79.23 | 7,848,200 |
| 28 Feb 2024 | 79.57 | 79.69 | 79.55 | 79.66 | 79.10 | 9,757,000 |
| 27 Feb 2024 | 79.73 | 79.80 | 79.58 | 79.64 | 79.08 | 5,030,000 |
| 26 Feb 2024 | 79.83 | 79.87 | 79.57 | 79.70 | 79.14 | 7,541,800 |
| 23 Feb 2024 | 79.77 | 79.98 | 79.73 | 79.90 | 79.34 | 4,475,700 |
| 22 Feb 2024 | 79.74 | 79.88 | 79.66 | 79.77 | 79.21 | 6,614,800 |
| 21 Feb 2024 | 79.90 | 79.96 | 79.63 | 79.69 | 79.13 | 7,224,300 |
| 20 Feb 2024 | 79.91 | 79.95 | 79.69 | 79.93 | 79.37 | 14,400,900 |
| 16 Feb 2024 | 79.61 | 79.70 | 79.52 | 79.64 | 79.08 | 5,398,400 |
| 15 Feb 2024 | 80.01 | 80.04 | 79.78 | 79.92 | 79.36 | 10,221,100 |
| 14 Feb 2024 | 79.54 | 79.69 | 79.45 | 79.66 | 79.10 | 12,709,400 |
| 13 Feb 2024 | 79.53 | 79.59 | 79.31 | 79.39 | 78.83 | 14,682,500 |
| 12 Feb 2024 | 80.10 | 80.16 | 79.92 | 80.10 | 79.53 | 5,017,000 |
| 09 Feb 2024 | 79.96 | 80.02 | 79.89 | 80.00 | 79.44 | 6,247,400 |
| 08 Feb 2024 | 80.20 | 80.24 | 80.04 | 80.09 | 79.52 | 8,602,400 |
| 07 Feb 2024 | 80.35 | 80.61 | 80.29 | 80.34 | 79.77 | 11,441,800 |
| 06 Feb 2024 | 80.21 | 80.59 | 80.20 | 80.46 | 79.89 | 12,059,800 |
| 05 Feb 2024 | 80.35 | 80.35 | 80.01 | 80.14 | 79.57 | 13,306,400 |
| 02 Feb 2024 | 80.57 | 80.77 | 80.49 | 80.68 | 80.11 | 10,893,000 |
| 01 Feb 2024 | 81.30 | 81.43 | 80.98 | 81.28 | 80.71 | 18,416,300 |
| 01 Feb 2024 | 0.281 Dividend | |||||
| 31 Jan 2024 | 81.15 | 81.35 | 80.97 | 81.24 | 80.39 | 18,097,900 |
| 30 Jan 2024 | 80.89 | 80.91 | 80.56 | 80.85 | 80.00 | 6,149,800 |
| 29 Jan 2024 | 80.70 | 80.85 | 80.60 | 80.74 | 79.89 | 7,999,300 |
| 26 Jan 2024 | 80.61 | 80.61 | 80.42 | 80.42 | 79.58 | 5,010,900 |
| 25 Jan 2024 | 80.55 | 80.62 | 80.41 | 80.61 | 79.76 | 8,739,800 |
| 24 Jan 2024 | 80.58 | 80.66 | 80.14 | 80.17 | 79.33 | 7,388,600 |
| 23 Jan 2024 | 80.33 | 80.38 | 80.20 | 80.31 | 79.47 | 5,612,000 |
| 22 Jan 2024 | 80.60 | 80.60 | 80.42 | 80.47 | 79.63 | 6,108,600 |
| 19 Jan 2024 | 80.26 | 80.30 | 79.99 | 80.30 | 79.46 | 8,232,500 |
| 18 Jan 2024 | 80.43 | 80.47 | 80.21 | 80.27 | 79.43 | 7,579,000 |
| 17 Jan 2024 | 80.38 | 80.41 | 80.14 | 80.33 | 79.49 | 12,064,300 |
| 16 Jan 2024 | 80.94 | 80.94 | 80.45 | 80.57 | 79.72 | 24,857,300 |
| 12 Jan 2024 | 81.24 | 81.36 | 80.97 | 81.18 | 80.33 | 9,534,900 |
| 11 Jan 2024 | 80.70 | 81.02 | 80.52 | 80.94 | 80.09 | 16,465,300 |
| 10 Jan 2024 | 80.83 | 80.88 | 80.44 | 80.51 | 79.67 | 4,809,500 |
| 09 Jan 2024 | 80.43 | 80.70 | 80.35 | 80.58 | 79.73 | 5,825,600 |
| 08 Jan 2024 | 80.30 | 80.63 | 80.22 | 80.50 | 79.66 | 5,617,700 |
| 05 Jan 2024 | 80.23 | 80.69 | 80.13 | 80.16 | 79.32 | 8,275,900 |
| 04 Jan 2024 | 80.36 | 80.50 | 80.29 | 80.39 | 79.55 | 7,986,300 |
| 03 Jan 2024 | 80.48 | 80.80 | 80.33 | 80.74 | 79.89 | 12,337,400 |
| 02 Jan 2024 | 80.89 | 80.99 | 80.79 | 80.86 | 80.01 | 11,437,300 |
| 29 Dec 2023 | 81.27 | 81.44 | 81.21 | 81.28 | 80.43 | 4,776,400 |
| 28 Dec 2023 | 81.56 | 81.61 | 81.37 | 81.44 | 80.59 | 3,870,100 |
| 27 Dec 2023 | 81.34 | 81.65 | 81.25 | 81.64 | 80.78 | 5,108,300 |
| 26 Dec 2023 | 80.92 | 81.09 | 80.88 | 81.05 | 80.20 | 3,593,900 |
| 22 Dec 2023 | 81.12 | 81.12 | 80.82 | 80.92 | 80.07 | 3,633,100 |
| 22 Dec 2023 | 0.275 Dividend | |||||
| 21 Dec 2023 | 81.38 | 81.40 | 81.05 | 81.20 | 80.08 | 7,028,400 |
| 20 Dec 2023 | 81.10 | 81.18 | 80.87 | 81.13 | 80.01 | 8,272,000 |
| 19 Dec 2023 | 80.93 | 81.03 | 80.84 | 80.89 | 79.77 | 5,241,000 |
| 18 Dec 2023 | 80.87 | 80.87 | 80.72 | 80.75 | 79.63 | 6,165,100 |
| 15 Dec 2023 | 80.97 | 81.03 | 80.80 | 80.90 | 79.78 | 4,879,600 |
| 14 Dec 2023 | 80.96 | 81.21 | 80.82 | 81.01 | 79.89 | 9,386,700 |
| 13 Dec 2023 | 79.49 | 80.53 | 79.43 | 80.40 | 79.29 | 8,814,000 |
| 12 Dec 2023 | 78.98 | 79.30 | 78.85 | 79.22 | 78.12 | 7,842,900 |
| 11 Dec 2023 | 78.81 | 78.94 | 78.66 | 78.91 | 77.82 | 12,928,200 |
| 08 Dec 2023 | 78.92 | 79.07 | 78.81 | 78.94 | 77.85 | 13,959,800 |
| *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.