Singapore markets close in 2 hours 10 minutes
Straits Times Index
3,337.23 +4.43 (+0.13%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,293.02 +2,458.93 (+4.04%) CMC Crypto 200
1,313.09 +11.01 (+0.85%)
Vanguard Value Index I (VIVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 27 Jun 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 26 Jun 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 25 Jun 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 24 Jun 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 21 Jun 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 20 Jun 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 18 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 17 Jun 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 14 Jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 13 Jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 12 Jun 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 11 Jun 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 10 Jun 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 07 Jun 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 06 Jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 05 Jun 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 04 Jun 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 03 Jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 31 May 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 30 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 29 May 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 28 May 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 24 May 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 23 May 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 22 May 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 21 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 20 May 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 17 May 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 16 May 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 15 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 14 May 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 13 May 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 10 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 09 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 08 May 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 07 May 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 06 May 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 03 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 02 May 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 01 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 30 Apr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 29 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 26 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 25 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 24 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 23 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 22 Apr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 19 Apr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 18 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 17 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 16 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 15 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 12 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 11 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 10 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 09 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 08 Apr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 05 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 04 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 03 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 02 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 01 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 28 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 27 Mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 26 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 25 Mar 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 22 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 21 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 21 Mar 2024 | 0.393 Dividend | |||||
| 20 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.38 | - |
| 19 Mar 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.89 | - |
| 18 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.57 | - |
| 15 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.40 | - |
| 14 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.43 | - |
| 13 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.81 | - |
| 12 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 61.72 | - |
| 11 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.53 | - |
| 08 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.29 | - |
| 07 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.41 | - |
| 06 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.05 | - |
| 05 Mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.68 | - |
| 04 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.94 | - |
| 01 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.80 | - |
| 29 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.44 | - |
| 28 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.33 | - |
| 27 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.33 | - |
| 26 Feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.23 | - |
| 23 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.49 | - |
| 22 Feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.30 | - |
| 21 Feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 59.80 | - |
| 20 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.52 | - |
| 16 Feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.55 | - |
| 15 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 59.68 | - |
| 14 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.01 | - |
| 13 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.63 | - |
| 12 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.40 | - |
| 09 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.09 | - |
| 08 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.09 | - |
| 07 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.09 | - |
| *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.