Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.90 -52.15 (-0.66%) Bitcoin USD
64,758.82 +3,205.05 (+5.21%) CMC Crypto 200
1,333.81 +21.18 (+1.62%)
Vanguard Large Cap Index Investor (VLACX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 17 Apr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 16 Apr 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 15 Apr 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 12 Apr 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
| 11 Apr 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 10 Apr 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
| 09 Apr 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| 08 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 05 Apr 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
| 04 Apr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
| 03 Apr 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| 02 Apr 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| 01 Apr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| 28 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 27 Mar 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
| 26 Mar 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| 25 Mar 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| 22 Mar 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| 21 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| 20 Mar 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
| 19 Mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
| 18 Mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 15 Mar 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| 14 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 13 Mar 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| 12 Mar 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 11 Mar 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 08 Mar 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| 07 Mar 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
| 06 Mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 05 Mar 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 04 Mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| 01 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 29 Feb 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
| 28 Feb 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
| 27 Feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 26 Feb 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| 23 Feb 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 22 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
| 21 Feb 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 20 Feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| 16 Feb 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| 15 Feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| 14 Feb 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| 13 Feb 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| 12 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 Feb 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| 08 Feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| 07 Feb 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 06 Feb 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
| 05 Feb 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| 02 Feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| 01 Feb 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 31 Jan 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| 30 Jan 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| 29 Jan 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| 26 Jan 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| 25 Jan 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
| 24 Jan 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| 23 Jan 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| 22 Jan 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 19 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 18 Jan 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 17 Jan 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
| 16 Jan 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 12 Jan 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
| 11 Jan 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
| 10 Jan 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 09 Jan 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
| 08 Jan 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
| 05 Jan 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 04 Jan 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 03 Jan 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 02 Jan 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| 29 Dec 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 28 Dec 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 27 Dec 2023 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 26 Dec 2023 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 22 Dec 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
| 21 Dec 2023 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 20 Dec 2023 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 20 Dec 2023 | 0.341 Dividend | |||||
| 19 Dec 2023 | 88.49 | 88.49 | 88.49 | 88.49 | 88.15 | - |
| 18 Dec 2023 | 87.97 | 87.97 | 87.97 | 87.97 | 87.63 | - |
| 15 Dec 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.22 | - |
| 14 Dec 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.22 | - |
| 13 Dec 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 86.96 | - |
| 12 Dec 2023 | 86.12 | 86.12 | 86.12 | 86.12 | 85.79 | - |
| 11 Dec 2023 | 85.71 | 85.71 | 85.71 | 85.71 | 85.38 | - |
| 08 Dec 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 85.04 | - |
| 07 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.67 | - |
| 06 Dec 2023 | 84.32 | 84.32 | 84.32 | 84.32 | 84.00 | - |
| 05 Dec 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 84.32 | - |
| 04 Dec 2023 | 84.69 | 84.69 | 84.69 | 84.69 | 84.36 | - |
| 01 Dec 2023 | 85.16 | 85.16 | 85.16 | 85.16 | 84.83 | - |
| 30 Nov 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 84.32 | - |
| 29 Nov 2023 | 84.31 | 84.31 | 84.31 | 84.31 | 83.99 | - |
| 28 Nov 2023 | 84.33 | 84.33 | 84.33 | 84.33 | 84.01 | - |
| 27 Nov 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 83.91 | - |
| *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.