Yahoo

Mail

Singapore markets closed

Straits Times Index
3,253.79
-3.03(-0.09%)
S&P 500
4,297.14
+16.99(+0.40%)
Dow
33,912.44
+151.39(+0.45%)
Nasdaq
13,128.05
+80.87(+0.62%)
BTC-USD
24,077.82
-96.67(-0.40%)
CMC Crypto 200
572.70
-18.06(-3.06%)

MONEY

93% of S'poreans say good money management is attractive in potential partner: Survey

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

158.77

+0.82

(+0.52%)

At close: 04:00PM EDT

158.77

0.00

(0.00%)

Pre-market:

05:34AM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	157.29	159.00	157.18	158.77	158.77	1,442,700
12 Aug 2022	156.37	158.00	156.13	157.95	157.95	834,700
11 Aug 2022	156.48	157.25	155.51	155.71	155.71	1,044,800
10 Aug 2022	155.21	156.05	155.09	155.75	155.75	1,030,000
09 Aug 2022	153.63	153.89	152.87	153.16	153.16	809,600
08 Aug 2022	154.54	154.98	153.42	153.78	153.78	1,208,000
05 Aug 2022	152.40	154.00	152.40	153.92	153.92	1,001,500
04 Aug 2022	153.65	153.98	153.29	153.67	153.67	877,700
03 Aug 2022	152.43	154.07	151.92	153.65	153.65	863,000
02 Aug 2022	152.71	153.47	151.57	151.85	151.85	1,195,100
01 Aug 2022	152.28	153.64	152.20	153.08	153.08	2,265,400
29 Jul 2022	151.99	153.54	151.92	153.22	153.22	1,262,400
28 Jul 2022	150.27	152.65	149.58	152.33	152.33	1,093,800
27 Jul 2022	148.60	150.85	148.36	150.24	150.24	927,500
26 Jul 2022	148.17	148.41	147.56	147.91	147.91	1,461,900
25 Jul 2022	149.00	149.27	148.12	148.99	148.99	1,724,500
22 Jul 2022	149.31	149.70	147.72	148.68	148.68	3,097,500
21 Jul 2022	147.53	148.93	146.84	148.92	148.92	1,204,300
20 Jul 2022	147.40	148.11	146.73	147.63	147.63	1,482,500
19 Jul 2022	145.52	147.75	145.43	147.54	147.54	1,477,400
18 Jul 2022	146.48	146.56	143.73	144.13	144.13	2,850,900
15 Jul 2022	144.67	145.57	144.04	145.53	145.53	2,270,200
14 Jul 2022	141.44	143.16	140.66	142.97	142.97	1,857,500
13 Jul 2022	142.34	144.26	142.00	143.31	143.31	1,741,000
12 Jul 2022	144.84	145.88	143.35	143.95	143.95	2,713,400
11 Jul 2022	145.08	145.92	144.78	145.11	145.11	1,510,300
08 Jul 2022	145.82	146.55	145.15	145.87	145.87	1,165,000
07 Jul 2022	145.51	146.30	145.13	146.03	146.03	1,002,400
06 Jul 2022	144.19	145.74	143.78	144.86	144.86	1,024,500
05 Jul 2022	143.22	144.15	141.33	144.12	144.12	2,784,300
01 Jul 2022	143.23	145.11	142.35	144.84	144.84	1,143,100
30 Jun 2022	142.45	144.27	141.57	143.47	143.47	1,622,800
29 Jun 2022	143.83	144.31	143.03	143.85	143.85	1,080,600
28 Jun 2022	146.76	147.83	143.57	143.66	143.66	1,608,400
27 Jun 2022	146.64	146.98	145.72	146.17	146.17	2,239,000
24 Jun 2022	143.53	146.47	143.53	146.47	146.47	1,848,200
23 Jun 2022	141.62	142.67	140.85	142.50	142.50	1,833,700
22 Jun 2022	139.45	142.36	139.43	141.11	141.11	1,677,600
21 Jun 2022	139.92	141.46	139.72	140.97	140.97	2,212,000
21 Jun 2022	0.695 Dividend
17 Jun 2022	138.79	139.76	137.50	138.64	137.94	3,362,800
16 Jun 2022	139.76	139.76	137.74	138.65	137.95	2,533,500
15 Jun 2022	142.29	144.12	140.25	142.41	141.70	1,801,400
14 Jun 2022	142.57	142.87	139.98	141.04	140.33	2,967,400
13 Jun 2022	143.14	144.03	141.38	142.01	141.30	3,522,700
10 Jun 2022	147.31	147.57	145.96	146.10	145.37	2,132,800
09 Jun 2022	151.73	152.80	149.58	149.61	148.86	955,800
08 Jun 2022	153.59	153.97	152.09	152.34	151.58	818,700
07 Jun 2022	151.77	154.52	151.77	154.36	153.59	1,133,000
06 Jun 2022	154.07	154.83	152.80	153.12	152.35	1,079,400
03 Jun 2022	153.22	153.88	152.66	152.87	152.10	939,000
02 Jun 2022	152.22	154.65	151.12	154.60	153.82	878,100
01 Jun 2022	154.21	154.26	151.09	152.04	151.28	1,101,700
31 May 2022	153.87	154.75	152.30	153.75	152.98	1,704,400
27 May 2022	152.59	154.82	152.59	154.80	154.02	1,103,200
26 May 2022	150.26	152.64	150.26	151.95	151.19	1,695,800
25 May 2022	148.24	150.02	147.88	149.37	148.62	1,080,800
24 May 2022	147.50	149.02	146.13	148.63	147.88	1,369,300
23 May 2022	146.92	148.60	146.38	148.30	147.56	1,177,400
20 May 2022	146.33	146.57	142.68	145.80	145.07	1,800,500
19 May 2022	145.21	146.71	143.97	145.21	144.48	2,352,400
18 May 2022	151.20	151.35	146.18	146.64	145.90	1,987,400
17 May 2022	152.33	152.96	151.30	152.83	152.06	1,014,000
16 May 2022	150.15	151.65	149.16	150.49	149.74	1,188,800
13 May 2022	149.55	151.09	149.20	150.66	149.90	1,386,500
12 May 2022	147.53	148.93	146.01	148.36	147.62	2,526,300
11 May 2022	149.54	151.45	148.05	148.19	147.45	2,118,900
10 May 2022	151.83	152.38	148.57	149.80	149.05	2,585,900
09 May 2022	151.09	151.74	149.60	150.19	149.44	2,624,700
06 May 2022	152.86	153.91	151.26	152.98	152.21	2,066,300
05 May 2022	157.14	157.34	152.49	153.85	153.08	2,109,600
04 May 2022	154.52	158.83	153.86	158.54	157.75	1,729,300
03 May 2022	154.36	155.48	153.45	154.26	153.49	1,145,500
02 May 2022	154.15	155.20	151.15	154.05	153.28	2,420,400
29 Apr 2022	158.00	158.25	153.62	153.86	153.09	1,515,800
28 Apr 2022	157.05	159.55	156.00	158.97	158.17	1,097,400
27 Apr 2022	155.71	157.87	155.50	156.05	155.27	1,817,100
26 Apr 2022	157.59	158.15	155.00	155.05	154.27	1,630,400
25 Apr 2022	157.06	158.74	155.16	158.53	157.74	2,188,700
22 Apr 2022	161.35	161.44	157.31	157.48	156.69	1,568,000
21 Apr 2022	164.48	165.04	161.61	161.87	161.06	1,116,500
20 Apr 2022	162.80	164.25	162.80	163.50	162.68	1,085,100
19 Apr 2022	159.40	162.20	159.40	161.96	161.15	1,283,200
18 Apr 2022	159.25	160.45	158.66	159.32	158.52	1,143,600
14 Apr 2022	161.16	161.91	159.78	159.83	159.03	1,034,600
13 Apr 2022	159.64	161.20	159.59	161.01	160.20	806,700
12 Apr 2022	161.22	162.17	159.31	159.83	159.03	1,069,500
11 Apr 2022	161.86	162.33	160.38	160.56	159.76	1,018,700
08 Apr 2022	162.31	163.40	161.84	162.51	161.70	830,200
07 Apr 2022	161.25	163.08	160.74	162.46	161.65	892,900
06 Apr 2022	160.57	161.98	160.41	161.51	160.70	1,423,900
05 Apr 2022	162.29	163.72	161.57	161.93	161.12	1,013,100
04 Apr 2022	162.56	163.00	161.68	162.95	162.13	1,102,600
01 Apr 2022	162.71	162.83	161.37	162.70	161.88	1,462,000
31 Mar 2022	163.89	164.40	162.09	162.16	161.35	1,285,600
30 Mar 2022	164.45	164.96	163.56	164.26	163.44	1,013,700
29 Mar 2022	164.39	165.04	163.63	164.94	164.11	1,384,000
28 Mar 2022	162.01	162.99	161.12	162.99	162.17	1,412,100
25 Mar 2022	161.52	162.26	160.81	162.11	161.30	1,335,400
24 Mar 2022	160.02	161.18	159.53	161.18	160.37	1,098,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,297.14+16.99(+0.40%)

Dow33,912.44+151.39(+0.45%)

Nasdaq13,128.05+80.87(+0.62%)

BTC-USD24,077.82-96.67(-0.40%)

CMC Crypto 200572.70-18.06(-3.06%)

93% of S'poreans say good money management is attractive in potential partner: Survey

Vanguard Dividend Appreciation Index Fund (VIG)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,297.14
+16.99(+0.40%)

Dow
33,912.44
+151.39(+0.45%)

Nasdaq
13,128.05
+80.87(+0.62%)

BTC-USD
24,077.82
-96.67(-0.40%)

CMC Crypto 200
572.70
-18.06(-3.06%)