Singapore markets close in 13 minutes
Straits Times Index
3,275.09 -12.66 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,108.18 +29.32 (+0.36%) Bitcoin USD
64,433.15 +594.96 (+0.93%) CMC Crypto 200
1,389.15 -7.38 (-0.53%)
Vanguard Large Cap Index Admiral (VLCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 24 Apr 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 23 Apr 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 22 Apr 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 19 Apr 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 18 Apr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 17 Apr 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
| 16 Apr 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
| 15 Apr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 12 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| 11 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 10 Apr 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| 09 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 08 Apr 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
| 05 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 04 Apr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| 03 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 02 Apr 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 01 Apr 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
| 28 Mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 27 Mar 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
| 26 Mar 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 25 Mar 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
| 22 Mar 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| 21 Mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 20 Mar 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 19 Mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 18 Mar 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
| 15 Mar 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
| 14 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 13 Mar 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
| 12 Mar 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| 11 Mar 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| 08 Mar 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
| 07 Mar 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| 06 Mar 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 05 Mar 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 04 Mar 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| 01 Mar 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
| 29 Feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 28 Feb 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| 27 Feb 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| 26 Feb 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 23 Feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 22 Feb 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 21 Feb 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
| 20 Feb 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| 16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 15 Feb 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| 14 Feb 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 13 Feb 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 12 Feb 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 09 Feb 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| 08 Feb 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 07 Feb 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 06 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 05 Feb 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| 02 Feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 01 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 31 Jan 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 30 Jan 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
| 29 Jan 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 26 Jan 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 25 Jan 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 24 Jan 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 23 Jan 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 22 Jan 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 19 Jan 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 18 Jan 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
| 17 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 16 Jan 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 12 Jan 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| 11 Jan 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 10 Jan 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 09 Jan 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| 08 Jan 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 05 Jan 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 04 Jan 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 03 Jan 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 02 Jan 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 29 Dec 2023 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 28 Dec 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 27 Dec 2023 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 26 Dec 2023 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 22 Dec 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 21 Dec 2023 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 20 Dec 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 20 Dec 2023 | 0.457 Dividend | |||||
| 19 Dec 2023 | 110.66 | 110.66 | 110.66 | 110.66 | 110.20 | - |
| 18 Dec 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 109.56 | - |
| 15 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.05 | - |
| 14 Dec 2023 | 109.49 | 109.49 | 109.49 | 109.49 | 109.04 | - |
| 13 Dec 2023 | 109.17 | 109.17 | 109.17 | 109.17 | 108.72 | - |
| 12 Dec 2023 | 107.69 | 107.69 | 107.69 | 107.69 | 107.25 | - |
| 11 Dec 2023 | 107.19 | 107.19 | 107.19 | 107.19 | 106.75 | - |
| 08 Dec 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.31 | - |
| 07 Dec 2023 | 106.29 | 106.29 | 106.29 | 106.29 | 105.85 | - |
| 06 Dec 2023 | 105.44 | 105.44 | 105.44 | 105.44 | 105.00 | - |
| 05 Dec 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.41 | - |
| 04 Dec 2023 | 105.91 | 105.91 | 105.91 | 105.91 | 105.47 | - |
| *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.