Singapore Markets close in 4 hrs 14 mins
Straits Times Index
3,296.40 -8.59 (-0.26%) Nikkei
38,775.12 -145.14 (-0.37%) Hang Seng
19,433.14 +56.61 (+0.29%) FTSE 100
8,438.65 -7.15 (-0.08%) BTC-USD
65,542.02 -400.53 (-0.61%) CMC Crypto 200
1,378.65 -15.40 (-1.10%)
Vanguard Instl Ttl Stk Mkt Idx InstlPls (VITPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 15 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 14 May 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| 13 May 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| 10 May 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| 09 May 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 08 May 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 07 May 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| 06 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 03 May 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 02 May 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 01 May 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 30 Apr 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
| 29 Apr 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 26 Apr 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| 25 Apr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 24 Apr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 23 Apr 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 22 Apr 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 19 Apr 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| 18 Apr 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 17 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 16 Apr 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 15 Apr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| 12 Apr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 11 Apr 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 10 Apr 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 09 Apr 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| 08 Apr 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 05 Apr 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| 04 Apr 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 03 Apr 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 02 Apr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 01 Apr 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 28 Mar 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 27 Mar 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 26 Mar 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| 25 Mar 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 22 Mar 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 21 Mar 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
| 20 Mar 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 19 Mar 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 18 Mar 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 15 Mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 14 Mar 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| 13 Mar 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
| 12 Mar 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 11 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 08 Mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 07 Mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 06 Mar 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| 05 Mar 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 04 Mar 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 01 Mar 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 29 Feb 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| 28 Feb 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| 27 Feb 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 26 Feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 23 Feb 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 22 Feb 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 21 Feb 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 20 Feb 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 16 Feb 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| 15 Feb 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
| 14 Feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 13 Feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 12 Feb 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 09 Feb 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
| 08 Feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 07 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 06 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 05 Feb 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| 02 Feb 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
| 01 Feb 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 31 Jan 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 30 Jan 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
| 29 Jan 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| 26 Jan 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 25 Jan 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 24 Jan 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 23 Jan 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 22 Jan 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
| 19 Jan 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| 18 Jan 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| 17 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 16 Jan 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 12 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 11 Jan 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| 10 Jan 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 09 Jan 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 08 Jan 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
| 05 Jan 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 04 Jan 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 03 Jan 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 02 Jan 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 29 Dec 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| 28 Dec 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 27 Dec 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| 26 Dec 2023 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| *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.