Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.58 -1.83 (-0.03%) Dow
39,841.56 -31.43 (-0.08%) Nasdaq
16,823.17 -9.46 (-0.06%) Bitcoin USD
70,227.24 +543.10 (+0.78%) CMC Crypto 200
1,524.29 -2.13 (-0.14%)
Vanguard US Multifactor Admiral (VFMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 20 May 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 17 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 16 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 15 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 14 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 10 May 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 09 May 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 08 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 07 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 06 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 03 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 02 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 01 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 30 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 29 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 26 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 25 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 24 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 23 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 22 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 19 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 18 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 17 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 16 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 15 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 12 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 11 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 10 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 09 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 08 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 05 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 04 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 03 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 02 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 01 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 28 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 27 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 26 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 25 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 22 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 21 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 21 Mar 2024 | 0.136 Dividend | |||||
| 20 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.02 | - |
| 19 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | - |
| 18 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.13 | - |
| 15 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.08 | - |
| 14 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.06 | - |
| 13 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.31 | - |
| 12 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.14 | - |
| 11 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.92 | - |
| 08 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.01 | - |
| 07 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.20 | - |
| 06 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.84 | - |
| 05 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.72 | - |
| 04 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.86 | - |
| 01 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.91 | - |
| 29 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.63 | - |
| 28 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.33 | - |
| 27 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.43 | - |
| 26 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.26 | - |
| 23 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.17 | - |
| 22 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.01 | - |
| 21 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.54 | - |
| 20 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.51 | - |
| 16 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.85 | - |
| 15 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.21 | - |
| 14 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.65 | - |
| 13 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.15 | - |
| 12 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | - |
| 09 Feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.64 | - |
| 08 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.36 | - |
| 07 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.03 | - |
| 06 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.80 | - |
| 05 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.80 | - |
| 02 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.01 | - |
| 01 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.90 | - |
| 31 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.64 | - |
| 30 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.38 | - |
| 29 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.22 | - |
| 26 Jan 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.94 | - |
| 25 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.88 | - |
| 24 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.56 | - |
| 23 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.56 | - |
| 22 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.78 | - |
| 19 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.35 | - |
| 18 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.91 | - |
| 17 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.57 | - |
| 16 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.76 | - |
| 12 Jan 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.99 | - |
| 11 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.03 | - |
| 10 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.01 | - |
| 09 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.92 | - |
| 08 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.18 | - |
| 05 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.80 | - |
| 04 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.78 | - |
| 03 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.94 | - |
| 02 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.42 | - |
| *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.