Singapore markets close in 22 minutes
Straits Times Index
3,439.38 +23.87 (+0.70%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,231.89 +60.77 (+0.74%) Bitcoin USD
57,942.97 -2,771.93 (-4.57%) CMC Crypto 200
1,218.62 -42.56 (-3.38%)
Voya High Yield Bond R6 (VHYRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 02 Jul 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 01 Jul 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 28 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 27 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 25 Jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 24 Jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 21 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 18 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 17 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 14 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 13 Jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 12 Jun 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 11 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 10 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 07 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 06 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 05 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 04 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 03 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 31 May 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 31 May 2024 | 0.038 Dividend | |||||
| 30 May 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| 29 May 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| 28 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| 24 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| 23 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
| 22 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
| 21 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | - |
| 20 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| 17 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| 16 May 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | - |
| 15 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| 14 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| 13 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| 10 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | - |
| 09 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
| 08 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
| 07 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| 06 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - |
| 03 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
| 02 May 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | - |
| 01 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 30 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | - |
| 30 Apr 2024 | 0.037 Dividend | |||||
| 29 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 26 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | - |
| 25 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.69 | - |
| 24 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | - |
| 23 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - |
| 22 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.69 | - |
| 19 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - |
| 18 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | - |
| 17 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | - |
| 16 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | - |
| 15 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.70 | - |
| 12 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - |
| 11 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 10 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - |
| 09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 08 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.76 | - |
| 05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - |
| 03 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.76 | - |
| 02 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.76 | - |
| 01 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | - |
| 28 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.80 | - |
| 28 Mar 2024 | 0.039 Dividend | |||||
| 27 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 26 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 25 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 22 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 21 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 20 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 19 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 18 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | - |
| 15 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 14 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 13 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 12 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 11 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 08 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.78 | - |
| 07 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.77 | - |
| 06 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 05 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | - |
| 04 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.75 | - |
| 01 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | - |
| 29 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | - |
| 29 Feb 2024 | 0.039 Dividend | |||||
| 28 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.69 | - |
| 27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | - |
| 26 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.71 | - |
| 23 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | - |
| 22 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | - |
| 21 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.68 | - |
| 20 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.69 | - |
| 16 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.69 | - |
| 15 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | - |
| *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.