Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,060.42 -1.40 (-0.03%) Dow
37,863.87 +128.76 (+0.34%) Nasdaq
15,892.30 +7.28 (+0.05%) Bitcoin USD
62,929.75 -1,033.44 (-1.62%) CMC Crypto 200
885.54 0.00 (0.00%)
Vanguard 500 Index Institutional Select (VFFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | - |
| 12 Apr 2024 | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | - |
| 11 Apr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 10 Apr 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
| 09 Apr 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
| 08 Apr 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
| 05 Apr 2024 | 254.61 | 254.61 | 254.61 | 254.61 | 254.61 | - |
| 04 Apr 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| 03 Apr 2024 | 254.92 | 254.92 | 254.92 | 254.92 | 254.92 | - |
| 02 Apr 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - |
| 01 Apr 2024 | 256.48 | 256.48 | 256.48 | 256.48 | 256.48 | - |
| 28 Mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 27 Mar 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
| 26 Mar 2024 | 254.48 | 254.48 | 254.48 | 254.48 | 254.48 | - |
| 25 Mar 2024 | 255.19 | 255.19 | 255.19 | 255.19 | 255.19 | - |
| 22 Mar 2024 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | - |
| 21 Mar 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| 20 Mar 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | - |
| 19 Mar 2024 | 254.02 | 254.02 | 254.02 | 254.02 | 254.02 | - |
| 18 Mar 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - |
| 15 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 14 Mar 2024 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | - |
| 13 Mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| 12 Mar 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
| 11 Mar 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
| 08 Mar 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
| 07 Mar 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
| 06 Mar 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
| 05 Mar 2024 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
| 04 Mar 2024 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | - |
| 01 Mar 2024 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | - |
| 29 Feb 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | - |
| 28 Feb 2024 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | - |
| 27 Feb 2024 | 248.83 | 248.83 | 248.83 | 248.83 | 248.83 | - |
| 26 Feb 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 23 Feb 2024 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | - |
| 22 Feb 2024 | 249.24 | 249.24 | 249.24 | 249.24 | 249.24 | - |
| 21 Feb 2024 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | - |
| 20 Feb 2024 | 243.76 | 243.76 | 243.76 | 243.76 | 243.76 | - |
| 16 Feb 2024 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | - |
| 15 Feb 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | - |
| 14 Feb 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 244.89 | - |
| 13 Feb 2024 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | - |
| 12 Feb 2024 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
| 09 Feb 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
| 08 Feb 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| 07 Feb 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
| 06 Feb 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
| 05 Feb 2024 | 241.91 | 241.91 | 241.91 | 241.91 | 241.91 | - |
| 02 Feb 2024 | 242.69 | 242.69 | 242.69 | 242.69 | 242.69 | - |
| 01 Feb 2024 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| 31 Jan 2024 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | - |
| 30 Jan 2024 | 241.01 | 241.01 | 241.01 | 241.01 | 241.01 | - |
| 29 Jan 2024 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | - |
| 26 Jan 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
| 25 Jan 2024 | 239.48 | 239.48 | 239.48 | 239.48 | 239.48 | - |
| 24 Jan 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | - |
| 23 Jan 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 238.01 | - |
| 22 Jan 2024 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
| 19 Jan 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 18 Jan 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| 17 Jan 2024 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | - |
| 16 Jan 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| 12 Jan 2024 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | - |
| 11 Jan 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
| 10 Jan 2024 | 233.97 | 233.97 | 233.97 | 233.97 | 233.97 | - |
| 09 Jan 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
| 08 Jan 2024 | 232.96 | 232.96 | 232.96 | 232.96 | 232.96 | - |
| 05 Jan 2024 | 229.71 | 229.71 | 229.71 | 229.71 | 229.71 | - |
| 04 Jan 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 03 Jan 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 02 Jan 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
| 29 Dec 2023 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | - |
| 28 Dec 2023 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | - |
| 27 Dec 2023 | 233.76 | 233.76 | 233.76 | 233.76 | 233.76 | - |
| 26 Dec 2023 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| 22 Dec 2023 | 232.42 | 232.42 | 232.42 | 232.42 | 232.42 | - |
| 21 Dec 2023 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
| 20 Dec 2023 | 229.67 | 229.67 | 229.67 | 229.67 | 229.67 | - |
| 19 Dec 2023 | 233.06 | 233.06 | 233.06 | 233.06 | 233.06 | - |
| 19 Dec 2023 | 0.962 Dividend | |||||
| 18 Dec 2023 | 232.64 | 232.64 | 232.64 | 232.64 | 231.68 | - |
| 15 Dec 2023 | 231.59 | 231.59 | 231.59 | 231.59 | 230.63 | - |
| 14 Dec 2023 | 231.59 | 231.59 | 231.59 | 231.59 | 230.63 | - |
| 13 Dec 2023 | 230.93 | 230.93 | 230.93 | 230.93 | 229.98 | - |
| 12 Dec 2023 | 227.82 | 227.82 | 227.82 | 227.82 | 226.88 | - |
| 11 Dec 2023 | 226.76 | 226.76 | 226.76 | 226.76 | 225.82 | - |
| 08 Dec 2023 | 225.88 | 225.88 | 225.88 | 225.88 | 224.95 | - |
| 07 Dec 2023 | 224.95 | 224.95 | 224.95 | 224.95 | 224.02 | - |
| 06 Dec 2023 | 223.14 | 223.14 | 223.14 | 223.14 | 222.22 | - |
| 05 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.07 | - |
| 04 Dec 2023 | 224.12 | 224.12 | 224.12 | 224.12 | 223.19 | - |
| 01 Dec 2023 | 225.34 | 225.34 | 225.34 | 225.34 | 224.41 | - |
| 30 Nov 2023 | 224.01 | 224.01 | 224.01 | 224.01 | 223.08 | - |
| 29 Nov 2023 | 223.09 | 223.09 | 223.09 | 223.09 | 222.17 | - |
| 28 Nov 2023 | 223.27 | 223.27 | 223.27 | 223.27 | 222.35 | - |
| 27 Nov 2023 | 223.05 | 223.05 | 223.05 | 223.05 | 222.13 | - |
| 24 Nov 2023 | 223.48 | 223.48 | 223.48 | 223.48 | 222.56 | - |
| 22 Nov 2023 | 223.34 | 223.34 | 223.34 | 223.34 | 222.42 | - |
| *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.