Singapore markets open in 8 hours 10 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,539.98 +659.75 (+1.08%) CMC Crypto 200
1,276.66 -7.17 (-0.56%)
Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 58.03 | 58.05 | 57.97 | 57.99 | 57.99 | 1,851,000 |
| 27 Jun 2024 | 57.97 | 57.99 | 57.95 | 57.98 | 57.98 | 1,324,900 |
| 26 Jun 2024 | 57.95 | 57.96 | 57.93 | 57.94 | 57.94 | 1,349,900 |
| 25 Jun 2024 | 57.98 | 58.00 | 57.97 | 58.00 | 58.00 | 2,462,500 |
| 24 Jun 2024 | 57.98 | 57.98 | 57.97 | 57.98 | 57.98 | 1,111,200 |
| 21 Jun 2024 | 58.00 | 58.01 | 57.96 | 57.98 | 57.98 | 2,488,900 |
| 20 Jun 2024 | 57.93 | 57.96 | 57.93 | 57.94 | 57.94 | 1,947,400 |
| 18 Jun 2024 | 57.95 | 57.99 | 57.94 | 57.98 | 57.98 | 1,173,800 |
| 17 Jun 2024 | 57.92 | 57.93 | 57.89 | 57.90 | 57.90 | 1,173,200 |
| 14 Jun 2024 | 57.96 | 57.97 | 57.94 | 57.97 | 57.97 | 1,366,500 |
| 13 Jun 2024 | 57.92 | 57.96 | 57.90 | 57.94 | 57.94 | 1,334,700 |
| 12 Jun 2024 | 57.93 | 57.95 | 57.84 | 57.84 | 57.84 | 1,786,900 |
| 11 Jun 2024 | 57.75 | 57.78 | 57.73 | 57.78 | 57.78 | 1,380,100 |
| 10 Jun 2024 | 57.71 | 57.72 | 57.70 | 57.71 | 57.71 | 1,322,000 |
| 07 Jun 2024 | 57.75 | 57.75 | 57.70 | 57.71 | 57.71 | 1,465,800 |
| 06 Jun 2024 | 57.83 | 57.86 | 57.82 | 57.85 | 57.85 | 1,118,100 |
| 05 Jun 2024 | 57.80 | 57.84 | 57.76 | 57.84 | 57.84 | 2,295,800 |
| 04 Jun 2024 | 57.75 | 57.80 | 57.75 | 57.78 | 57.78 | 1,538,100 |
| 03 Jun 2024 | 57.66 | 57.72 | 57.66 | 57.72 | 57.72 | 1,735,600 |
| 03 Jun 2024 | 0.206 Dividend | |||||
| 31 May 2024 | 57.83 | 57.88 | 57.82 | 57.87 | 57.66 | 1,551,700 |
| 30 May 2024 | 57.78 | 57.79 | 57.77 | 57.79 | 57.58 | 714,300 |
| 29 May 2024 | 57.75 | 57.75 | 57.70 | 57.73 | 57.52 | 1,478,800 |
| 28 May 2024 | 57.81 | 57.82 | 57.74 | 57.74 | 57.53 | 925,100 |
| 24 May 2024 | 57.77 | 57.79 | 57.76 | 57.78 | 57.57 | 1,270,800 |
| 23 May 2024 | 57.83 | 57.84 | 57.75 | 57.77 | 57.56 | 934,000 |
| 22 May 2024 | 57.82 | 57.83 | 57.80 | 57.81 | 57.60 | 1,091,400 |
| 21 May 2024 | 57.85 | 57.86 | 57.84 | 57.85 | 57.64 | 1,113,900 |
| 20 May 2024 | 57.83 | 57.84 | 57.82 | 57.83 | 57.62 | 1,249,600 |
| 17 May 2024 | 57.86 | 57.87 | 57.83 | 57.83 | 57.62 | 884,400 |
| 16 May 2024 | 57.88 | 57.89 | 57.85 | 57.86 | 57.65 | 1,442,300 |
| 15 May 2024 | 57.88 | 57.90 | 57.85 | 57.89 | 57.68 | 1,560,800 |
| 14 May 2024 | 57.77 | 57.80 | 57.77 | 57.78 | 57.57 | 1,243,600 |
| 13 May 2024 | 57.78 | 57.78 | 57.74 | 57.74 | 57.53 | 1,372,600 |
| 10 May 2024 | 57.77 | 57.77 | 57.73 | 57.74 | 57.53 | 1,359,900 |
| 09 May 2024 | 57.76 | 57.79 | 57.76 | 57.77 | 57.56 | 1,390,700 |
| 08 May 2024 | 57.73 | 57.74 | 57.72 | 57.73 | 57.52 | 1,609,700 |
| 07 May 2024 | 57.74 | 57.76 | 57.73 | 57.74 | 57.53 | 2,161,700 |
| 06 May 2024 | 57.75 | 57.75 | 57.71 | 57.73 | 57.52 | 2,040,000 |
| 03 May 2024 | 57.76 | 57.80 | 57.71 | 57.74 | 57.53 | 2,097,600 |
| 02 May 2024 | 57.58 | 57.65 | 57.57 | 57.65 | 57.44 | 1,561,800 |
| 01 May 2024 | 57.49 | 57.58 | 57.46 | 57.55 | 57.35 | 2,619,800 |
| 01 May 2024 | 0.197 Dividend | |||||
| 30 Apr 2024 | 57.67 | 57.69 | 57.64 | 57.65 | 57.25 | 2,467,900 |
| 29 Apr 2024 | 57.71 | 57.72 | 57.69 | 57.71 | 57.31 | 1,029,400 |
| 26 Apr 2024 | 57.70 | 57.71 | 57.68 | 57.69 | 57.29 | 964,000 |
| 25 Apr 2024 | 57.64 | 57.68 | 57.64 | 57.68 | 57.28 | 1,333,600 |
| 24 Apr 2024 | 57.70 | 57.71 | 57.69 | 57.70 | 57.30 | 1,499,100 |
| 23 Apr 2024 | 57.66 | 57.74 | 57.66 | 57.73 | 57.33 | 1,972,300 |
| 22 Apr 2024 | 57.66 | 57.69 | 57.66 | 57.68 | 57.28 | 1,318,900 |
| 19 Apr 2024 | 57.67 | 57.67 | 57.65 | 57.66 | 57.26 | 1,439,400 |
| 18 Apr 2024 | 57.68 | 57.68 | 57.63 | 57.63 | 57.23 | 1,581,900 |
| 17 Apr 2024 | 57.65 | 57.70 | 57.64 | 57.68 | 57.28 | 2,194,300 |
| 16 Apr 2024 | 57.62 | 57.65 | 57.59 | 57.63 | 57.23 | 1,639,400 |
| 15 Apr 2024 | 57.61 | 57.66 | 57.58 | 57.65 | 57.25 | 1,531,800 |
| 12 Apr 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 57.29 | 1,351,100 |
| 11 Apr 2024 | 57.64 | 57.65 | 57.60 | 57.62 | 57.22 | 9,079,500 |
| 10 Apr 2024 | 57.63 | 57.64 | 57.56 | 57.58 | 57.18 | 10,611,600 |
| 09 Apr 2024 | 57.80 | 57.84 | 57.80 | 57.82 | 57.42 | 1,686,200 |
| 08 Apr 2024 | 57.79 | 57.80 | 57.76 | 57.77 | 57.37 | 1,615,200 |
| 05 Apr 2024 | 57.83 | 57.87 | 57.79 | 57.80 | 57.40 | 1,879,500 |
| 04 Apr 2024 | 57.87 | 57.91 | 57.84 | 57.90 | 57.50 | 2,090,100 |
| 03 Apr 2024 | 57.77 | 57.84 | 57.76 | 57.84 | 57.44 | 2,761,800 |
| 02 Apr 2024 | 57.78 | 57.81 | 57.77 | 57.81 | 57.41 | 2,038,100 |
| 01 Apr 2024 | 57.92 | 57.92 | 57.77 | 57.78 | 57.38 | 3,301,400 |
| 01 Apr 2024 | 0.202 Dividend | |||||
| 28 Mar 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.46 | 1,840,700 |
| 27 Mar 2024 | 58.11 | 58.14 | 58.11 | 58.12 | 57.51 | 2,857,900 |
| 26 Mar 2024 | 58.05 | 58.07 | 58.03 | 58.06 | 57.46 | 2,402,700 |
| 25 Mar 2024 | 58.07 | 58.08 | 58.04 | 58.06 | 57.46 | 1,729,000 |
| 22 Mar 2024 | 58.08 | 58.09 | 58.07 | 58.08 | 57.47 | 2,015,900 |
| 21 Mar 2024 | 58.05 | 58.06 | 58.02 | 58.03 | 57.43 | 4,998,900 |
| 20 Mar 2024 | 57.96 | 58.04 | 57.95 | 58.03 | 57.43 | 2,099,500 |
| 19 Mar 2024 | 57.93 | 57.95 | 57.93 | 57.95 | 57.35 | 2,877,900 |
| 18 Mar 2024 | 57.89 | 57.91 | 57.88 | 57.88 | 57.28 | 1,865,900 |
| 15 Mar 2024 | 57.90 | 57.91 | 57.89 | 57.89 | 57.29 | 2,048,700 |
| 14 Mar 2024 | 57.96 | 57.96 | 57.92 | 57.93 | 57.33 | 2,246,000 |
| 13 Mar 2024 | 58.00 | 58.00 | 57.97 | 57.97 | 57.37 | 3,590,500 |
| 12 Mar 2024 | 58.03 | 58.03 | 57.98 | 57.99 | 57.39 | 1,643,900 |
| 11 Mar 2024 | 58.08 | 58.09 | 58.05 | 58.06 | 57.46 | 1,943,000 |
| 08 Mar 2024 | 58.13 | 58.15 | 58.08 | 58.10 | 57.49 | 2,069,300 |
| 07 Mar 2024 | 58.06 | 58.07 | 58.03 | 58.07 | 57.46 | 2,024,000 |
| 06 Mar 2024 | 58.03 | 58.05 | 57.99 | 58.00 | 57.40 | 2,032,300 |
| 05 Mar 2024 | 57.99 | 58.03 | 57.97 | 58.00 | 57.40 | 1,931,800 |
| 04 Mar 2024 | 57.96 | 57.98 | 57.93 | 57.94 | 57.34 | 2,673,500 |
| 01 Mar 2024 | 57.91 | 58.02 | 57.88 | 57.99 | 57.39 | 2,299,200 |
| 01 Mar 2024 | 0.193 Dividend | |||||
| 29 Feb 2024 | 58.08 | 58.12 | 58.07 | 58.08 | 57.28 | 2,652,100 |
| 28 Feb 2024 | 58.03 | 58.06 | 58.02 | 58.06 | 57.26 | 4,225,800 |
| 27 Feb 2024 | 58.00 | 58.02 | 57.98 | 58.00 | 57.20 | 4,188,600 |
| 26 Feb 2024 | 58.02 | 58.03 | 57.97 | 57.98 | 57.19 | 4,701,600 |
| 23 Feb 2024 | 57.99 | 58.04 | 57.99 | 58.01 | 57.21 | 12,121,800 |
| 22 Feb 2024 | 58.00 | 58.04 | 57.98 | 58.00 | 57.20 | 5,304,900 |
| 21 Feb 2024 | 58.07 | 58.09 | 58.00 | 58.02 | 57.22 | 5,111,300 |
| 20 Feb 2024 | 58.08 | 58.10 | 58.06 | 58.07 | 57.27 | 6,711,300 |
| 16 Feb 2024 | 57.98 | 58.02 | 57.97 | 58.01 | 57.21 | 2,579,400 |
| 15 Feb 2024 | 58.11 | 58.13 | 58.06 | 58.09 | 57.29 | 1,910,600 |
| 14 Feb 2024 | 57.99 | 58.06 | 57.98 | 58.04 | 57.24 | 1,946,800 |
| 13 Feb 2024 | 58.02 | 58.03 | 57.94 | 57.96 | 57.17 | 2,284,900 |
| 12 Feb 2024 | 58.14 | 58.17 | 58.13 | 58.14 | 57.34 | 2,059,400 |
| *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.