Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.32 +29.53 (+0.58%) Dow
38,808.99 +133.31 (+0.34%) Nasdaq
16,247.18 +90.85 (+0.56%) Bitcoin USD
64,029.47 +194.34 (+0.30%) CMC Crypto 200
1,376.13 +63.50 (+4.84%)
Vanguard Dividend Appreciation Index Adm (VDADX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 01 May 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 30 Apr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 29 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 26 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 25 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 24 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 23 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 22 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 19 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 18 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 17 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 16 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 15 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 12 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 11 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 10 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 09 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 08 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 05 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 04 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 03 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 02 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 01 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 28 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 27 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 26 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 25 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 22 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 21 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 20 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 19 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 18 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 15 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 14 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 13 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 12 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 11 Mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 08 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 07 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 06 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 05 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 04 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 01 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 29 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 28 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 27 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 26 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 23 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 22 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 21 Feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 16 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 15 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 Feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 13 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 12 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 09 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 08 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 06 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 05 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 02 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 01 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 31 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 30 Jan 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 29 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 26 Jan 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 25 Jan 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 24 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 23 Jan 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 22 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 19 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 18 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 17 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 16 Jan 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 12 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 11 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 10 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 09 Jan 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 08 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 05 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 04 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 03 Jan 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 02 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 29 Dec 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 28 Dec 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 27 Dec 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 26 Dec 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 22 Dec 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 21 Dec 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 20 Dec 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 20 Dec 2023 | 0.246 Dividend | |||||
| 19 Dec 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.20 | - |
| 18 Dec 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.01 | - |
| 15 Dec 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 45.86 | - |
| 14 Dec 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 45.93 | - |
| 13 Dec 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 45.88 | - |
| *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.