Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,277.95 -15.18 (-0.46%) Nikkei
37,633.03 -827.05 (-2.15%) Hang Seng
17,234.36 +33.09 (+0.19%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,301.87 -2,348.85 (-3.52%) CMC Crypto 200
1,389.87 +7.30 (+0.53%)
Vanguard Explorer Value Fund (VEVFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 23 Apr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 22 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 19 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 18 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 17 Apr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 16 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 15 Apr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 12 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 11 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 10 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 09 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 08 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 05 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 04 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 03 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 02 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 01 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 28 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 27 Mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 25 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 22 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 21 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 20 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 19 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 18 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 15 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 14 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 13 Mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 12 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 11 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 08 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 07 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 06 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 05 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 04 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 01 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 29 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 28 Feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 27 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 26 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 23 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 22 Feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 21 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 20 Feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 16 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 15 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 14 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 13 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 12 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 09 Feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 08 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 07 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 06 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 05 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 02 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 01 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 31 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 30 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 29 Jan 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 26 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 25 Jan 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 24 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 23 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 22 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 19 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 18 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 17 Jan 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 16 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 12 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 11 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 10 Jan 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 09 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 08 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 05 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 04 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 03 Jan 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 02 Jan 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 29 Dec 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 28 Dec 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 27 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 26 Dec 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 22 Dec 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 21 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 20 Dec 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 19 Dec 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 18 Dec 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 18 Dec 2023 | 0.743 Dividend | |||||
| 18 Dec 2023 | 0.329 Capital gain | |||||
| 15 Dec 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 42.20 | - |
| 14 Dec 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 42.54 | - |
| 13 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 41.45 | - |
| 12 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.26 | - |
| 11 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 40.39 | - |
| 08 Dec 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 40.29 | - |
| 07 Dec 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 40.01 | - |
| 06 Dec 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 39.72 | - |
| 05 Dec 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 39.77 | - |
| 04 Dec 2023 | 41.39 | 41.39 | 41.39 | 41.39 | 40.36 | - |
| *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.