Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.62 +7.88 (+0.15%) Dow
38,944.52 +92.25 (+0.24%) Nasdaq
16,344.09 -5.16 (-0.03%) Bitcoin USD
63,326.54 -702.93 (-1.10%) CMC Crypto 200
1,314.14 -50.99 (-3.74%)
Value Line Mid Cap Focused (VLIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 03 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 02 May 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 01 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 30 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 29 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 26 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 25 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 24 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 23 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 22 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 19 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 18 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 17 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 16 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 15 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 12 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 11 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 10 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 09 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 08 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 05 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 04 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 03 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 02 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 01 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 28 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 27 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 26 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 25 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 22 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 21 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 20 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 19 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 18 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 15 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 14 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 13 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 12 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 11 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 08 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 07 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 06 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 05 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 04 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 01 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 29 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 28 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 27 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 26 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 23 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 22 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 21 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 20 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 16 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 15 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 14 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 13 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 12 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 09 Feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 08 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 07 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 06 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 05 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 02 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 01 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 31 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 30 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 29 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 26 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 25 Jan 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 24 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 23 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 22 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 19 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 18 Jan 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 17 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 16 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 12 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 11 Jan 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 10 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 05 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 04 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 03 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 02 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 29 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 28 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 27 Dec 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 26 Dec 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 22 Dec 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 21 Dec 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 20 Dec 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 19 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 18 Dec 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 15 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 14 Dec 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 13 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| *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.