Singapore markets close in 2 minutes
Straits Times Index
3,339.07 -9.80 (-0.29%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,444.11 +41.11 (+0.22%) FTSE 100
8,215.73 -47.02 (-0.57%) Bitcoin USD
68,890.62 -266.67 (-0.39%) CMC Crypto 200
1,446.62 -0.53 (-0.04%)
Vanguard Growth Index Investor (VIGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
| 31 May 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
| 30 May 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | - |
| 29 May 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
| 28 May 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | - |
| 24 May 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | - |
| 23 May 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 22 May 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
| 21 May 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 182.08 | - |
| 20 May 2024 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
| 17 May 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
| 16 May 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
| 15 May 2024 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | - |
| 14 May 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
| 13 May 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | - |
| 10 May 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
| 09 May 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 08 May 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | - |
| 07 May 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | - |
| 06 May 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
| 03 May 2024 | 174.51 | 174.51 | 174.51 | 174.51 | 174.51 | - |
| 02 May 2024 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | - |
| 01 May 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 30 Apr 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
| 29 Apr 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
| 26 Apr 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | - |
| 25 Apr 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | - |
| 24 Apr 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
| 23 Apr 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
| 22 Apr 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| 19 Apr 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| 18 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| 17 Apr 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | - |
| 16 Apr 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
| 15 Apr 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
| 12 Apr 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
| 11 Apr 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
| 10 Apr 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
| 09 Apr 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
| 08 Apr 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
| 05 Apr 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
| 04 Apr 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
| 03 Apr 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
| 02 Apr 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
| 01 Apr 2024 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | - |
| 28 Mar 2024 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | - |
| 27 Mar 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.59 | - |
| 26 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 25 Mar 2024 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | - |
| 22 Mar 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
| 21 Mar 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
| 20 Mar 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | - |
| 19 Mar 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
| 18 Mar 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 15 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 14 Mar 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
| 13 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 12 Mar 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| 11 Mar 2024 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | - |
| 08 Mar 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
| 07 Mar 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
| 06 Mar 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
| 05 Mar 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
| 04 Mar 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | - |
| 01 Mar 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| 29 Feb 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
| 28 Feb 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
| 27 Feb 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
| 26 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
| 23 Feb 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 22 Feb 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
| 21 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| 20 Feb 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
| 16 Feb 2024 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | - |
| 15 Feb 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
| 14 Feb 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
| 13 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 12 Feb 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| 09 Feb 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
| 08 Feb 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
| 07 Feb 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
| 06 Feb 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| 05 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
| 02 Feb 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 01 Feb 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
| 31 Jan 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| 30 Jan 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 29 Jan 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| 26 Jan 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| 25 Jan 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
| 24 Jan 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| 23 Jan 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| 22 Jan 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 19 Jan 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
| 18 Jan 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
| 17 Jan 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| 16 Jan 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
| 12 Jan 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
| 11 Jan 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 10 Jan 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | - |
| *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.