Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,315.14 +7.24 (+0.22%) Nikkei
39,085.92 +468.82 (+1.21%) Hang Seng
18,901.95 -293.65 (-1.53%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,430.88 -405.62 (-0.58%) CMC Crypto 200
1,512.05 -14.37 (-0.94%)
Vanguard Large Cap Index Institutional (VLISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 505.39 | 505.39 | 505.39 | 505.39 | 505.39 | - |
| 21 May 2024 | 506.75 | 506.75 | 506.75 | 506.75 | 506.75 | - |
| 20 May 2024 | 505.54 | 505.54 | 505.54 | 505.54 | 505.54 | - |
| 17 May 2024 | 504.96 | 504.96 | 504.96 | 504.96 | 504.96 | - |
| 16 May 2024 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | - |
| 15 May 2024 | 505.23 | 505.23 | 505.23 | 505.23 | 505.23 | - |
| 14 May 2024 | 499.09 | 499.09 | 499.09 | 499.09 | 499.09 | - |
| 13 May 2024 | 496.60 | 496.60 | 496.60 | 496.60 | 496.60 | - |
| 10 May 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.76 | - |
| 09 May 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | - |
| 08 May 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | - |
| 07 May 2024 | 493.47 | 493.47 | 493.47 | 493.47 | 493.47 | - |
| 06 May 2024 | 492.92 | 492.92 | 492.92 | 492.92 | 492.92 | - |
| 03 May 2024 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | - |
| 02 May 2024 | 481.82 | 481.82 | 481.82 | 481.82 | 481.82 | - |
| 01 May 2024 | 477.29 | 477.29 | 477.29 | 477.29 | 477.29 | - |
| 30 Apr 2024 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | - |
| 29 Apr 2024 | 486.54 | 486.54 | 486.54 | 486.54 | 486.54 | - |
| 26 Apr 2024 | 485.08 | 485.08 | 485.08 | 485.08 | 485.08 | - |
| 25 Apr 2024 | 480.11 | 480.11 | 480.11 | 480.11 | 480.11 | - |
| 24 Apr 2024 | 482.27 | 482.27 | 482.27 | 482.27 | 482.27 | - |
| 23 Apr 2024 | 482.25 | 482.25 | 482.25 | 482.25 | 482.25 | - |
| 22 Apr 2024 | 476.39 | 476.39 | 476.39 | 476.39 | 476.39 | - |
| 19 Apr 2024 | 472.24 | 472.24 | 472.24 | 472.24 | 472.24 | - |
| 18 Apr 2024 | 476.52 | 476.52 | 476.52 | 476.52 | 476.52 | - |
| 17 Apr 2024 | 477.56 | 477.56 | 477.56 | 477.56 | 477.56 | - |
| 16 Apr 2024 | 480.39 | 480.39 | 480.39 | 480.39 | 480.39 | - |
| 15 Apr 2024 | 481.33 | 481.33 | 481.33 | 481.33 | 481.33 | - |
| 12 Apr 2024 | 487.39 | 487.39 | 487.39 | 487.39 | 487.39 | - |
| 11 Apr 2024 | 494.57 | 494.57 | 494.57 | 494.57 | 494.57 | - |
| 10 Apr 2024 | 490.77 | 490.77 | 490.77 | 490.77 | 490.77 | - |
| 09 Apr 2024 | 495.28 | 495.28 | 495.28 | 495.28 | 495.28 | - |
| 08 Apr 2024 | 494.61 | 494.61 | 494.61 | 494.61 | 494.61 | - |
| 05 Apr 2024 | 494.79 | 494.79 | 494.79 | 494.79 | 494.79 | - |
| 04 Apr 2024 | 489.23 | 489.23 | 489.23 | 489.23 | 489.23 | - |
| 03 Apr 2024 | 495.26 | 495.26 | 495.26 | 495.26 | 495.26 | - |
| 02 Apr 2024 | 494.67 | 494.67 | 494.67 | 494.67 | 494.67 | - |
| 01 Apr 2024 | 498.24 | 498.24 | 498.24 | 498.24 | 498.24 | - |
| 28 Mar 2024 | 499.24 | 499.24 | 499.24 | 499.24 | 499.24 | - |
| 27 Mar 2024 | 498.76 | 498.76 | 498.76 | 498.76 | 498.76 | - |
| 26 Mar 2024 | 494.63 | 494.63 | 494.63 | 494.63 | 494.63 | - |
| 25 Mar 2024 | 495.91 | 495.91 | 495.91 | 495.91 | 495.91 | - |
| 22 Mar 2024 | 497.33 | 497.33 | 497.33 | 497.33 | 497.33 | - |
| 21 Mar 2024 | 499.74 | 499.74 | 499.74 | 499.74 | 499.74 | - |
| 20 Mar 2024 | 498.16 | 498.16 | 498.16 | 498.16 | 498.16 | - |
| 19 Mar 2024 | 493.58 | 493.58 | 493.58 | 493.58 | 493.58 | - |
| 18 Mar 2024 | 490.85 | 490.85 | 490.85 | 490.85 | 490.85 | - |
| 15 Mar 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 14 Mar 2024 | 491.02 | 491.02 | 491.02 | 491.02 | 491.02 | - |
| 13 Mar 2024 | 492.33 | 492.33 | 492.33 | 492.33 | 492.33 | - |
| 12 Mar 2024 | 493.24 | 493.24 | 493.24 | 493.24 | 493.24 | - |
| 11 Mar 2024 | 487.85 | 487.85 | 487.85 | 487.85 | 487.85 | - |
| 08 Mar 2024 | 488.45 | 488.45 | 488.45 | 488.45 | 488.45 | - |
| 07 Mar 2024 | 491.68 | 491.68 | 491.68 | 491.68 | 491.68 | - |
| 06 Mar 2024 | 486.63 | 486.63 | 486.63 | 486.63 | 486.63 | - |
| 05 Mar 2024 | 483.98 | 483.98 | 483.98 | 483.98 | 483.98 | - |
| 04 Mar 2024 | 489.26 | 489.26 | 489.26 | 489.26 | 489.26 | - |
| 01 Mar 2024 | 489.91 | 489.91 | 489.91 | 489.91 | 489.91 | - |
| 29 Feb 2024 | 486.02 | 486.02 | 486.02 | 486.02 | 486.02 | - |
| 28 Feb 2024 | 483.47 | 483.47 | 483.47 | 483.47 | 483.47 | - |
| 27 Feb 2024 | 484.27 | 484.27 | 484.27 | 484.27 | 484.27 | - |
| 26 Feb 2024 | 483.45 | 483.45 | 483.45 | 483.45 | 483.45 | - |
| 23 Feb 2024 | 485.13 | 485.13 | 485.13 | 485.13 | 485.13 | - |
| 22 Feb 2024 | 484.94 | 484.94 | 484.94 | 484.94 | 484.94 | - |
| 21 Feb 2024 | 474.84 | 474.84 | 474.84 | 474.84 | 474.84 | - |
| 20 Feb 2024 | 474.44 | 474.44 | 474.44 | 474.44 | 474.44 | - |
| 16 Feb 2024 | 477.44 | 477.44 | 477.44 | 477.44 | 477.44 | - |
| 15 Feb 2024 | 479.68 | 479.68 | 479.68 | 479.68 | 479.68 | - |
| 14 Feb 2024 | 476.92 | 476.92 | 476.92 | 476.92 | 476.92 | - |
| 13 Feb 2024 | 472.12 | 472.12 | 472.12 | 472.12 | 472.12 | - |
| 12 Feb 2024 | 478.62 | 478.62 | 478.62 | 478.62 | 478.62 | - |
| 09 Feb 2024 | 479.19 | 479.19 | 479.19 | 479.19 | 479.19 | - |
| 08 Feb 2024 | 476.31 | 476.31 | 476.31 | 476.31 | 476.31 | - |
| 07 Feb 2024 | 475.87 | 475.87 | 475.87 | 475.87 | 475.87 | - |
| 06 Feb 2024 | 471.88 | 471.88 | 471.88 | 471.88 | 471.88 | - |
| 05 Feb 2024 | 470.61 | 470.61 | 470.61 | 470.61 | 470.61 | - |
| 02 Feb 2024 | 472.27 | 472.27 | 472.27 | 472.27 | 472.27 | - |
| 01 Feb 2024 | 467.15 | 467.15 | 467.15 | 467.15 | 467.15 | - |
| 31 Jan 2024 | 461.38 | 461.38 | 461.38 | 461.38 | 461.38 | - |
| 30 Jan 2024 | 468.94 | 468.94 | 468.94 | 468.94 | 468.94 | - |
| 29 Jan 2024 | 469.30 | 469.30 | 469.30 | 469.30 | 469.30 | - |
| 26 Jan 2024 | 465.57 | 465.57 | 465.57 | 465.57 | 465.57 | - |
| 25 Jan 2024 | 465.86 | 465.86 | 465.86 | 465.86 | 465.86 | - |
| 24 Jan 2024 | 463.56 | 463.56 | 463.56 | 463.56 | 463.56 | - |
| 23 Jan 2024 | 463.22 | 463.22 | 463.22 | 463.22 | 463.22 | - |
| 22 Jan 2024 | 461.87 | 461.87 | 461.87 | 461.87 | 461.87 | - |
| 19 Jan 2024 | 460.77 | 460.77 | 460.77 | 460.77 | 460.77 | - |
| 18 Jan 2024 | 455.07 | 455.07 | 455.07 | 455.07 | 455.07 | - |
| 17 Jan 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
| 16 Jan 2024 | 453.62 | 453.62 | 453.62 | 453.62 | 453.62 | - |
| 12 Jan 2024 | 455.35 | 455.35 | 455.35 | 455.35 | 455.35 | - |
| 11 Jan 2024 | 454.98 | 454.98 | 454.98 | 454.98 | 454.98 | - |
| 10 Jan 2024 | 455.23 | 455.23 | 455.23 | 455.23 | 455.23 | - |
| 09 Jan 2024 | 452.63 | 452.63 | 452.63 | 452.63 | 452.63 | - |
| 08 Jan 2024 | 453.18 | 453.18 | 453.18 | 453.18 | 453.18 | - |
| 05 Jan 2024 | 446.74 | 446.74 | 446.74 | 446.74 | 446.74 | - |
| 04 Jan 2024 | 445.94 | 445.94 | 445.94 | 445.94 | 445.94 | - |
| 03 Jan 2024 | 447.34 | 447.34 | 447.34 | 447.34 | 447.34 | - |
| 02 Jan 2024 | 450.95 | 450.95 | 450.95 | 450.95 | 450.95 | - |
| 29 Dec 2023 | 453.84 | 453.84 | 453.84 | 453.84 | 453.84 | - |
| *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.