Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,243.24 +1,223.46 (+1.88%) CMC Crypto 200
1,377.39 -5.27 (-0.38%)
Vanguard Energy Index Admiral (VENAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 17 Jun 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 14 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 13 Jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 12 Jun 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 11 Jun 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 10 Jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 07 Jun 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 06 Jun 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 05 Jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 04 Jun 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 03 Jun 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 31 May 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 30 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 29 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 24 May 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 23 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 22 May 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 21 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 20 May 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 17 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 16 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 15 May 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 14 May 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 13 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 10 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 09 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 08 May 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 07 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 06 May 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 03 May 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 02 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 01 May 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 30 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 29 Apr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 26 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 25 Apr 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 24 Apr 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 23 Apr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
| 22 Apr 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 19 Apr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 18 Apr 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 17 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 16 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 15 Apr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 12 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 11 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 10 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 09 Apr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 08 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 05 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 04 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 03 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 02 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 01 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 28 Mar 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 27 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 26 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 25 Mar 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 22 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 21 Mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 20 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 19 Mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 18 Mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 15 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 14 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 Mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 12 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 11 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 08 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 07 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 06 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 05 Mar 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 04 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 01 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 29 Feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 28 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 27 Feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 26 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 23 Feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 22 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 21 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 20 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 16 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 15 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 14 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 13 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 12 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 09 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 08 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 07 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 06 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 05 Feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 02 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 01 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 31 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 30 Jan 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 29 Jan 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 26 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| *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.