Singapore markets open in 3 hours 1 minute
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,098.59 +1,313.42 (+1.94%) CMC Crypto 200
1,450.10 -17.83 (-1.21%)
Virtus Duff & Phelps Glb Rl Estt Secs I (VGISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 30 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 29 May 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 28 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 24 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 23 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 22 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 21 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 20 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 17 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 16 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 15 May 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 14 May 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 13 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 10 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 09 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 08 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 07 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 06 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 03 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 02 May 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 01 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 30 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 29 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 26 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 25 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 24 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 23 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 22 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 19 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 18 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 17 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 16 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 15 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 12 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 11 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 10 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 09 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 08 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 05 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 04 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 03 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 02 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 01 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 28 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 27 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 26 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 25 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 22 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 21 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 20 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 19 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 18 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 15 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 14 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 13 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 12 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 11 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 08 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 07 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 06 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 04 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 01 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 29 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 28 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 27 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 26 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 23 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 22 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 21 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 20 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 16 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 15 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 14 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 13 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 12 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 09 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 08 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 07 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 06 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 05 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 02 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 01 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 31 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 30 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 29 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 26 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 25 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 24 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 23 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 22 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 19 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 18 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 17 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 16 Jan 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 12 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 11 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 10 Jan 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| *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.