Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,274.59 -64.48 (-4.82%)
Vanguard Developed Markets Index Ins Pls (VDIPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 26 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 25 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 24 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 23 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 22 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 17 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 16 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 15 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 12 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 11 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 10 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 09 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 08 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 03 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 02 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 01 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 28 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 27 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 26 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 25 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 22 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 21 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 20 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 19 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 18 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 15 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 15 Mar 2024 | 0.145 Dividend | |||||
| 14 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | - |
| 13 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.03 | - |
| 12 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | - |
| 11 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.85 | - |
| 08 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | - |
| 07 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | - |
| 06 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.75 | - |
| 05 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | - |
| 04 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | - |
| 01 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | - |
| 29 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.34 | - |
| 28 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.28 | - |
| 27 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.39 | - |
| 26 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.37 | - |
| 23 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.41 | - |
| 22 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | - |
| 21 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.13 | - |
| 20 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.09 | - |
| 16 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.02 | - |
| 15 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.97 | - |
| 14 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.71 | - |
| 13 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.48 | - |
| 12 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.87 | - |
| 09 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.80 | - |
| 08 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | - |
| 07 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.77 | - |
| 06 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.73 | - |
| 05 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.60 | - |
| 02 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.76 | - |
| 01 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.92 | - |
| 31 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.67 | - |
| 30 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.81 | - |
| 29 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.84 | - |
| 26 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.69 | - |
| 25 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.59 | - |
| 24 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.53 | - |
| 23 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.40 | - |
| 22 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.42 | - |
| 19 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.37 | - |
| 18 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.29 | - |
| 17 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.10 | - |
| 16 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.38 | - |
| 12 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.75 | - |
| 11 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
| 10 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.68 | - |
| 09 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.59 | - |
| 08 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.79 | - |
| 05 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
| 04 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.54 | - |
| 03 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.47 | - |
| 02 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.69 | - |
| 29 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 23.97 | - |
| 28 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.93 | - |
| 27 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 23.99 | - |
| 26 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.78 | - |
| 22 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.69 | - |
| 21 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.67 | - |
| 20 Dec 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.32 | - |
| 19 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.55 | - |
| 18 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.33 | - |
| 15 Dec 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.29 | - |
| 15 Dec 2023 | 0.307 Dividend | |||||
| 14 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.51 | - |
| 13 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.24 | - |
| 12 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 22.91 | - |
| 11 Dec 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 22.91 | - |
| 08 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 22.86 | - |
| 07 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 22.79 | - |
| *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.