Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,976.44 +2,962.13 (+5.02%) CMC Crypto 200
1,342.65 +65.67 (+5.15%)
Vanguard FTSE All-Wld ex-US Idx Ins Plus (VFWPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
| 01 May 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| 30 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 29 Apr 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
| 26 Apr 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
| 25 Apr 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 24 Apr 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 23 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 22 Apr 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
| 19 Apr 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
| 18 Apr 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 17 Apr 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
| 16 Apr 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
| 15 Apr 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
| 12 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 11 Apr 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
| 10 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 09 Apr 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
| 08 Apr 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| 05 Apr 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
| 04 Apr 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 03 Apr 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| 02 Apr 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 01 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 28 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 27 Mar 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| 26 Mar 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
| 25 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
| 22 Mar 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
| 21 Mar 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
| 20 Mar 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| 19 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 18 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 15 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 15 Mar 2024 | 0.452 Dividend | |||||
| 14 Mar 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.17 | - |
| 13 Mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 121.83 | - |
| 12 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.04 | - |
| 11 Mar 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 120.98 | - |
| 08 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.35 | - |
| 07 Mar 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 121.68 | - |
| 06 Mar 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.43 | - |
| 05 Mar 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.04 | - |
| 04 Mar 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.60 | - |
| 01 Mar 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 119.87 | - |
| 29 Feb 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.61 | - |
| 28 Feb 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.25 | - |
| 27 Feb 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.11 | - |
| 26 Feb 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 118.90 | - |
| 23 Feb 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.13 | - |
| 22 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.06 | - |
| 21 Feb 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 117.84 | - |
| 20 Feb 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 117.62 | - |
| 16 Feb 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.27 | - |
| 15 Feb 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 116.95 | - |
| 14 Feb 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.87 | - |
| 13 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.77 | - |
| 12 Feb 2024 | 116.87 | 116.87 | 116.87 | 116.87 | 116.44 | - |
| 09 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.12 | - |
| 08 Feb 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 115.94 | - |
| 07 Feb 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.03 | - |
| 06 Feb 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 115.84 | - |
| 05 Feb 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 114.79 | - |
| 02 Feb 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.29 | - |
| 01 Feb 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 115.96 | - |
| 31 Jan 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 114.84 | - |
| 30 Jan 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.46 | - |
| 29 Jan 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 115.85 | - |
| 26 Jan 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.27 | - |
| 25 Jan 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 114.88 | - |
| 24 Jan 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.59 | - |
| 23 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.78 | - |
| 22 Jan 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 113.65 | - |
| 19 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.78 | - |
| 18 Jan 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.23 | - |
| 17 Jan 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.31 | - |
| 16 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.78 | - |
| 12 Jan 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.56 | - |
| 11 Jan 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.15 | - |
| 10 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.07 | - |
| 09 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 114.75 | - |
| 08 Jan 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 115.74 | - |
| 05 Jan 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 114.91 | - |
| 04 Jan 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 114.83 | - |
| 03 Jan 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.59 | - |
| 02 Jan 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.46 | - |
| 29 Dec 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 116.76 | - |
| 28 Dec 2023 | 116.97 | 116.97 | 116.97 | 116.97 | 116.54 | - |
| 27 Dec 2023 | 116.91 | 116.91 | 116.91 | 116.91 | 116.48 | - |
| 26 Dec 2023 | 115.96 | 115.96 | 115.96 | 115.96 | 115.53 | - |
| 22 Dec 2023 | 115.51 | 115.51 | 115.51 | 115.51 | 115.08 | - |
| 21 Dec 2023 | 115.57 | 115.57 | 115.57 | 115.57 | 115.14 | - |
| 20 Dec 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.46 | - |
| 19 Dec 2023 | 115.22 | 115.22 | 115.22 | 115.22 | 114.79 | - |
| 18 Dec 2023 | 114.29 | 114.29 | 114.29 | 114.29 | 113.87 | - |
| 15 Dec 2023 | 114.17 | 114.17 | 114.17 | 114.17 | 113.75 | - |
| 15 Dec 2023 | 1.762 Dividend | |||||
| 14 Dec 2023 | 116.68 | 116.68 | 116.68 | 116.68 | 114.49 | - |
| 13 Dec 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 113.22 | - |
| *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.