Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.07 -4.83 (-0.09%) Dow
39,092.57 -35.23 (-0.09%) Nasdaq
17,837.04 +31.88 (+0.18%) Bitcoin USD
61,798.04 +773.47 (+1.27%) CMC Crypto 200
1,287.78 +21.63 (+1.71%)
Vanguard FTSE All-Wld ex-US SmCp Idx Ins (VFSNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 223.17 | 223.17 | 223.17 | 223.17 | 223.17 | - |
| 25 Jun 2024 | 224.24 | 224.24 | 224.24 | 224.24 | 224.24 | - |
| 24 Jun 2024 | 224.66 | 224.66 | 224.66 | 224.66 | 224.66 | - |
| 21 Jun 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
| 20 Jun 2024 | 226.13 | 226.13 | 226.13 | 226.13 | 226.13 | - |
| 18 Jun 2024 | 226.41 | 226.41 | 226.41 | 226.41 | 226.41 | - |
| 17 Jun 2024 | 225.28 | 225.28 | 225.28 | 225.28 | 225.28 | - |
| 14 Jun 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
| 13 Jun 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | - |
| 12 Jun 2024 | 227.71 | 227.71 | 227.71 | 227.71 | 227.71 | - |
| 11 Jun 2024 | 225.41 | 225.41 | 225.41 | 225.41 | 225.41 | - |
| 10 Jun 2024 | 227.23 | 227.23 | 227.23 | 227.23 | 227.23 | - |
| 07 Jun 2024 | 226.14 | 226.14 | 226.14 | 226.14 | 226.14 | - |
| 06 Jun 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 228.22 | - |
| 05 Jun 2024 | 228.06 | 228.06 | 228.06 | 228.06 | 228.06 | - |
| 04 Jun 2024 | 226.94 | 226.94 | 226.94 | 226.94 | 226.94 | - |
| 03 Jun 2024 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | - |
| 31 May 2024 | 228.73 | 228.73 | 228.73 | 228.73 | 228.73 | - |
| 30 May 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.74 | - |
| 29 May 2024 | 225.57 | 225.57 | 225.57 | 225.57 | 225.57 | - |
| 28 May 2024 | 228.98 | 228.98 | 228.98 | 228.98 | 228.98 | - |
| 24 May 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | - |
| 23 May 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 22 May 2024 | 228.44 | 228.44 | 228.44 | 228.44 | 228.44 | - |
| 21 May 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 20 May 2024 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | - |
| 17 May 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
| 16 May 2024 | 229.01 | 229.01 | 229.01 | 229.01 | 229.01 | - |
| 15 May 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| 14 May 2024 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | - |
| 13 May 2024 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | - |
| 10 May 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | - |
| 09 May 2024 | 225.67 | 225.67 | 225.67 | 225.67 | 225.67 | - |
| 08 May 2024 | 224.93 | 224.93 | 224.93 | 224.93 | 224.93 | - |
| 07 May 2024 | 224.79 | 224.79 | 224.79 | 224.79 | 224.79 | - |
| 06 May 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
| 03 May 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
| 02 May 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| 01 May 2024 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | - |
| 30 Apr 2024 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | - |
| 29 Apr 2024 | 222.46 | 222.46 | 222.46 | 222.46 | 222.46 | - |
| 26 Apr 2024 | 219.89 | 219.89 | 219.89 | 219.89 | 219.89 | - |
| 25 Apr 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
| 24 Apr 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | - |
| 23 Apr 2024 | 218.83 | 218.83 | 218.83 | 218.83 | 218.83 | - |
| 22 Apr 2024 | 216.76 | 216.76 | 216.76 | 216.76 | 216.76 | - |
| 19 Apr 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 215.08 | - |
| 18 Apr 2024 | 216.24 | 216.24 | 216.24 | 216.24 | 216.24 | - |
| 17 Apr 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | - |
| 16 Apr 2024 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | - |
| 15 Apr 2024 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | - |
| 12 Apr 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| 11 Apr 2024 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | - |
| 10 Apr 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - |
| 09 Apr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 08 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 05 Apr 2024 | 223.54 | 223.54 | 223.54 | 223.54 | 223.54 | - |
| 04 Apr 2024 | 222.57 | 222.57 | 222.57 | 222.57 | 222.57 | - |
| 03 Apr 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
| 02 Apr 2024 | 222.11 | 222.11 | 222.11 | 222.11 | 222.11 | - |
| 01 Apr 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | - |
| 28 Mar 2024 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - |
| 27 Mar 2024 | 223.17 | 223.17 | 223.17 | 223.17 | 223.17 | - |
| 26 Mar 2024 | 221.52 | 221.52 | 221.52 | 221.52 | 221.52 | - |
| 25 Mar 2024 | 221.56 | 221.56 | 221.56 | 221.56 | 221.56 | - |
| 22 Mar 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 221.59 | - |
| 21 Mar 2024 | 222.72 | 222.72 | 222.72 | 222.72 | 222.72 | - |
| 20 Mar 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
| 19 Mar 2024 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | - |
| 18 Mar 2024 | 220.24 | 220.24 | 220.24 | 220.24 | 220.24 | - |
| 15 Mar 2024 | 219.83 | 219.83 | 219.83 | 219.83 | 219.83 | - |
| 14 Mar 2024 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | - |
| 13 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
| 12 Mar 2024 | 221.86 | 221.86 | 221.86 | 221.86 | 221.86 | - |
| 11 Mar 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
| 08 Mar 2024 | 221.12 | 221.12 | 221.12 | 221.12 | 221.12 | - |
| 07 Mar 2024 | 221.84 | 221.84 | 221.84 | 221.84 | 221.84 | - |
| 06 Mar 2024 | 219.86 | 219.86 | 219.86 | 219.86 | 219.86 | - |
| 05 Mar 2024 | 217.71 | 217.71 | 217.71 | 217.71 | 217.71 | - |
| 04 Mar 2024 | 218.56 | 218.56 | 218.56 | 218.56 | 218.56 | - |
| 01 Mar 2024 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| 29 Feb 2024 | 216.94 | 216.94 | 216.94 | 216.94 | 216.94 | - |
| 28 Feb 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 27 Feb 2024 | 217.49 | 217.49 | 217.49 | 217.49 | 217.49 | - |
| 26 Feb 2024 | 216.77 | 216.77 | 216.77 | 216.77 | 216.77 | - |
| 23 Feb 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | - |
| 22 Feb 2024 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
| 21 Feb 2024 | 215.28 | 215.28 | 215.28 | 215.28 | 215.28 | - |
| 20 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 16 Feb 2024 | 214.99 | 214.99 | 214.99 | 214.99 | 214.99 | - |
| 15 Feb 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
| 14 Feb 2024 | 212.64 | 212.64 | 212.64 | 212.64 | 212.64 | - |
| 13 Feb 2024 | 210.66 | 210.66 | 210.66 | 210.66 | 210.66 | - |
| 12 Feb 2024 | 214.14 | 214.14 | 214.14 | 214.14 | 214.14 | - |
| 09 Feb 2024 | 213.59 | 213.59 | 213.59 | 213.59 | 213.59 | - |
| 08 Feb 2024 | 213.64 | 213.64 | 213.64 | 213.64 | 213.64 | - |
| 07 Feb 2024 | 213.69 | 213.69 | 213.69 | 213.69 | 213.69 | - |
| 06 Feb 2024 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
| 05 Feb 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 211.01 | - |
| *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.