Yahoo

Mail

Singapore markets close in 6 hours 31 minutes

Straits Times Index
3,151.93
+13.03(+0.42%)
Nikkei
27,062.37
+70.16(+0.26%)
Hang Seng
17,844.84
+765.33(+4.48%)
FTSE 100
7,086.46
+177.70(+2.57%)
BTC-USD
20,231.27
+706.54(+3.62%)
CMC Crypto 200
458.78
+13.35(+3.00%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Vanguard Dividend Appreciation Index Fund (VIG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

142.27

+3.68

(+2.66%)

At close: 04:00PM EDT

141.69

-0.58

(-0.41%)

After hours:

07:57PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	140.41	142.32	140.13	142.27	142.27	2,063,000
03 Oct 2022	136.39	139.30	136.02	138.59	138.59	2,977,000
30 Sept 2022	136.97	138.02	135.05	135.16	135.16	1,983,400
29 Sept 2022	138.27	138.50	136.07	137.10	137.10	2,098,500
28 Sept 2022	137.40	139.91	136.84	139.21	139.21	2,111,600
27 Sept 2022	138.98	139.61	136.05	136.87	136.87	2,708,600
26 Sept 2022	138.52	139.43	137.18	137.82	137.82	1,852,300
23 Sept 2022	139.67	139.99	137.45	139.05	139.05	3,250,000
22 Sept 2022	141.98	141.98	140.63	140.87	140.87	2,550,000
21 Sept 2022	144.98	145.93	142.01	142.02	142.02	1,564,500
20 Sept 2022	144.85	144.99	143.11	144.21	144.21	1,887,200
19 Sept 2022	143.90	146.04	143.89	145.99	145.99	1,069,100
19 Sept 2022	0.715 Dividend
16 Sept 2022	145.14	145.84	144.58	145.68	144.96	1,296,600
15 Sept 2022	147.36	148.15	145.87	146.31	145.59	969,200
14 Sept 2022	148.05	148.25	146.45	147.57	146.85	1,025,500
13 Sept 2022	150.70	150.88	147.20	147.65	146.93	1,492,200
12 Sept 2022	153.11	153.80	152.67	153.31	152.56	1,304,400
09 Sept 2022	151.26	152.63	151.09	152.29	151.54	1,399,400
08 Sept 2022	148.93	150.67	148.39	150.65	149.91	1,233,400
07 Sept 2022	146.98	149.91	146.98	149.63	148.90	1,093,200
06 Sept 2022	147.46	148.23	146.16	146.96	146.24	1,575,400
02 Sept 2022	150.09	150.49	146.45	147.11	146.39	1,039,100
01 Sept 2022	147.34	148.87	146.58	148.76	148.03	2,060,900
31 Aug 2022	149.45	149.87	147.88	147.93	147.20	881,600
30 Aug 2022	150.72	150.88	148.35	148.96	148.23	1,501,800
29 Aug 2022	150.22	151.34	149.63	150.31	149.57	1,325,900
26 Aug 2022	155.93	156.10	151.07	151.13	150.39	971,000
25 Aug 2022	154.53	155.93	154.08	155.93	155.16	935,600
24 Aug 2022	153.84	154.61	153.48	154.05	153.29	706,200
23 Aug 2022	154.66	154.95	153.70	153.84	153.08	870,900
22 Aug 2022	156.10	156.34	154.52	154.84	154.08	1,316,100
19 Aug 2022	158.47	158.48	157.30	157.69	156.92	909,400
18 Aug 2022	158.68	159.41	158.44	159.15	158.37	673,200
17 Aug 2022	158.31	159.30	157.88	158.64	157.86	854,800
16 Aug 2022	158.51	160.28	158.39	159.66	158.88	946,400
15 Aug 2022	157.29	159.00	157.18	158.77	157.99	1,442,700
12 Aug 2022	156.37	158.00	156.13	157.95	157.17	834,700
11 Aug 2022	156.48	157.25	155.51	155.71	154.95	1,044,800
10 Aug 2022	155.21	156.05	155.09	155.75	154.99	1,030,000
09 Aug 2022	153.63	153.89	152.87	153.16	152.41	809,600
08 Aug 2022	154.54	154.98	153.42	153.78	153.03	1,208,000
05 Aug 2022	152.40	154.00	152.40	153.92	153.16	1,001,500
04 Aug 2022	153.65	153.98	153.29	153.67	152.92	877,700
03 Aug 2022	152.43	154.07	151.92	153.65	152.90	863,000
02 Aug 2022	152.71	153.47	151.57	151.85	151.10	1,195,100
01 Aug 2022	152.28	153.64	152.20	153.08	152.33	2,265,400
29 Jul 2022	151.99	153.54	151.92	153.22	152.47	1,262,400
28 Jul 2022	150.27	152.65	149.58	152.33	151.58	1,093,800
27 Jul 2022	148.60	150.85	148.36	150.24	149.50	927,500
26 Jul 2022	148.17	148.41	147.56	147.91	147.18	1,461,900
25 Jul 2022	149.00	149.27	148.12	148.99	148.26	1,724,500
22 Jul 2022	149.31	149.70	147.72	148.68	147.95	3,097,500
21 Jul 2022	147.53	148.93	146.84	148.92	148.19	1,204,300
20 Jul 2022	147.40	148.11	146.73	147.63	146.91	1,482,500
19 Jul 2022	145.52	147.75	145.43	147.54	146.82	1,477,400
18 Jul 2022	146.48	146.56	143.73	144.13	143.42	2,850,900
15 Jul 2022	144.67	145.57	144.04	145.53	144.82	2,270,200
14 Jul 2022	141.44	143.16	140.66	142.97	142.27	1,857,500
13 Jul 2022	142.34	144.26	142.00	143.31	142.61	1,741,000
12 Jul 2022	144.84	145.88	143.35	143.95	143.24	2,713,400
11 Jul 2022	145.08	145.92	144.78	145.11	144.40	1,510,300
08 Jul 2022	145.82	146.55	145.15	145.87	145.15	1,165,000
07 Jul 2022	145.51	146.30	145.13	146.03	145.31	1,002,400
06 Jul 2022	144.19	145.74	143.78	144.86	144.15	1,024,500
05 Jul 2022	143.22	144.15	141.33	144.12	143.41	2,784,300
01 Jul 2022	143.23	145.11	142.35	144.84	144.13	1,143,100
30 Jun 2022	142.45	144.27	141.57	143.47	142.77	1,622,800
29 Jun 2022	143.83	144.31	143.03	143.85	143.14	1,080,600
28 Jun 2022	146.76	147.83	143.57	143.66	142.95	1,608,400
27 Jun 2022	146.64	146.98	145.72	146.17	145.45	2,239,000
24 Jun 2022	143.53	146.47	143.53	146.47	145.75	1,848,200
23 Jun 2022	141.62	142.67	140.85	142.50	141.80	1,833,700
22 Jun 2022	139.45	142.36	139.43	141.11	140.42	1,677,600
21 Jun 2022	139.92	141.46	139.72	140.97	140.28	2,212,000
21 Jun 2022	0.695 Dividend
17 Jun 2022	138.79	139.76	137.50	138.64	137.27	3,362,800
16 Jun 2022	139.76	139.76	137.74	138.65	137.28	2,533,500
15 Jun 2022	142.29	144.12	140.25	142.41	141.00	1,801,400
14 Jun 2022	142.57	142.87	139.98	141.04	139.64	2,967,400
13 Jun 2022	143.14	144.03	141.38	142.01	140.60	3,522,700
10 Jun 2022	147.31	147.57	145.96	146.10	144.65	2,132,800
09 Jun 2022	151.73	152.80	149.58	149.61	148.13	955,800
08 Jun 2022	153.59	153.97	152.09	152.34	150.83	818,700
07 Jun 2022	151.77	154.52	151.77	154.36	152.83	1,133,000
06 Jun 2022	154.07	154.83	152.80	153.12	151.60	1,079,400
03 Jun 2022	153.22	153.88	152.66	152.87	151.36	939,000
02 Jun 2022	152.22	154.65	151.12	154.60	153.07	878,100
01 Jun 2022	154.21	154.26	151.09	152.04	150.54	1,101,700
31 May 2022	153.87	154.75	152.30	153.75	152.23	1,704,400
27 May 2022	152.59	154.82	152.59	154.80	153.27	1,103,200
26 May 2022	150.26	152.64	150.26	151.95	150.45	1,695,800
25 May 2022	148.24	150.02	147.88	149.37	147.89	1,080,800
24 May 2022	147.50	149.02	146.13	148.63	147.16	1,369,300
23 May 2022	146.92	148.60	146.38	148.30	146.83	1,177,400
20 May 2022	146.33	146.57	142.68	145.80	144.36	1,800,500
19 May 2022	145.21	146.71	143.97	145.21	143.77	2,352,400
18 May 2022	151.20	151.35	146.18	146.64	145.19	1,987,400
17 May 2022	152.33	152.96	151.30	152.83	151.32	1,014,000
16 May 2022	150.15	151.65	149.16	150.49	149.00	1,188,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.93+13.03(+0.42%)

Nikkei27,062.37+70.16(+0.26%)

Hang Seng17,844.84+765.33(+4.48%)

FTSE 1007,086.46+177.70(+2.57%)

BTC-USD20,231.27+706.54(+3.62%)

CMC Crypto 200458.78+13.35(+3.00%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Vanguard Dividend Appreciation Index Fund (VIG)

Straits Times Index
3,151.93
+13.03(+0.42%)

Nikkei
27,062.37
+70.16(+0.26%)

Hang Seng
17,844.84
+765.33(+4.48%)

FTSE 100
7,086.46
+177.70(+2.57%)

BTC-USD
20,231.27
+706.54(+3.62%)

CMC Crypto 200
458.78
+13.35(+3.00%)