Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,702.43 +413.41 (+0.61%) CMC Crypto 200
1,424.94 -3.62 (-0.25%)
Vanguard Emerging Mkts Stock Idx Instl (VEMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 30 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 29 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 28 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 24 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 23 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 22 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 21 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 20 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 17 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 16 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 15 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 14 May 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 13 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 10 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 09 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 08 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 07 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 03 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 02 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 01 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 30 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 29 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 26 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 25 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 24 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 23 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 22 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 19 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 18 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 17 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 16 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 15 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 12 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 11 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 10 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 09 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 08 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 05 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 04 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 03 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 02 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 01 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 28 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 27 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 26 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 25 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 22 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 20 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 19 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 18 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 15 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 15 Mar 2024 | 0.023 Dividend | |||||
| 14 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.49 | - |
| 13 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.53 | - |
| 12 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.71 | - |
| 11 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.45 | - |
| 08 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.40 | - |
| 07 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.46 | - |
| 06 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.34 | - |
| 05 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.07 | - |
| 04 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.27 | - |
| 01 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.30 | - |
| 29 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | - |
| 28 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.93 | - |
| 27 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.31 | - |
| 26 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.19 | - |
| 23 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.25 | - |
| 22 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.30 | - |
| 21 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.05 | - |
| 20 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.00 | - |
| 16 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.94 | - |
| 15 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.80 | - |
| 14 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.67 | - |
| 13 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | - |
| 12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.68 | - |
| 09 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.64 | - |
| 08 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.61 | - |
| 07 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.69 | - |
| 06 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.64 | - |
| 05 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.13 | - |
| 02 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.13 | - |
| 01 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | - |
| 31 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.05 | - |
| 30 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.14 | - |
| 29 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.39 | - |
| 26 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.37 | - |
| 25 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | - |
| 24 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | - |
| 23 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.99 | - |
| 22 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.83 | - |
| 19 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.09 | - |
| 18 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.88 | - |
| 17 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.74 | - |
| 16 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.14 | - |
| 12 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.55 | - |
| 11 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.47 | - |
| 10 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.34 | - |
| *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.