Singapore markets close in 10 minutes
Straits Times Index
3,268.89 +43.72 (+1.36%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,045.22 +21.35 (+0.27%) Bitcoin USD
66,168.40 +98.06 (+0.15%) CMC Crypto 200
1,393.08 -21.68 (-1.53%)
Vanguard Mega Cap Index Institutional (VMCTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 352.38 | 352.38 | 352.38 | 352.38 | 352.38 | - |
| 19 Apr 2024 | 349.23 | 349.23 | 349.23 | 349.23 | 349.23 | - |
| 18 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 17 Apr 2024 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | - |
| 16 Apr 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
| 15 Apr 2024 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | - |
| 12 Apr 2024 | 361.21 | 361.21 | 361.21 | 361.21 | 361.21 | - |
| 11 Apr 2024 | 366.42 | 366.42 | 366.42 | 366.42 | 366.42 | - |
| 10 Apr 2024 | 363.09 | 363.09 | 363.09 | 363.09 | 363.09 | - |
| 09 Apr 2024 | 365.98 | 365.98 | 365.98 | 365.98 | 365.98 | - |
| 08 Apr 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | - |
| 05 Apr 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | - |
| 04 Apr 2024 | 361.68 | 361.68 | 361.68 | 361.68 | 361.68 | - |
| 03 Apr 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 366.26 | - |
| 02 Apr 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
| 01 Apr 2024 | 368.36 | 368.36 | 368.36 | 368.36 | 368.36 | - |
| 28 Mar 2024 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | - |
| 27 Mar 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
| 26 Mar 2024 | 365.96 | 365.96 | 365.96 | 365.96 | 365.96 | - |
| 25 Mar 2024 | 367.04 | 367.04 | 367.04 | 367.04 | 367.04 | - |
| 22 Mar 2024 | 368.27 | 368.27 | 368.27 | 368.27 | 368.27 | - |
| 21 Mar 2024 | 368.46 | 368.46 | 368.46 | 368.46 | 368.46 | - |
| 20 Mar 2024 | 368.77 | 368.77 | 368.77 | 368.77 | 368.77 | - |
| 19 Mar 2024 | 365.36 | 365.36 | 365.36 | 365.36 | 365.36 | - |
| 18 Mar 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 363.34 | - |
| 15 Mar 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
| 14 Mar 2024 | 363.62 | 363.62 | 363.62 | 363.62 | 363.62 | - |
| 13 Mar 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | - |
| 12 Mar 2024 | 364.76 | 364.76 | 364.76 | 364.76 | 364.76 | - |
| 11 Mar 2024 | 360.18 | 360.18 | 360.18 | 360.18 | 360.18 | - |
| 08 Mar 2024 | 360.77 | 360.77 | 360.77 | 360.77 | 360.77 | - |
| 07 Mar 2024 | 363.38 | 363.38 | 363.38 | 363.38 | 363.38 | - |
| 06 Mar 2024 | 359.55 | 359.55 | 359.55 | 359.55 | 359.55 | - |
| 05 Mar 2024 | 357.78 | 357.78 | 357.78 | 357.78 | 357.78 | - |
| 04 Mar 2024 | 361.87 | 361.87 | 361.87 | 361.87 | 361.87 | - |
| 01 Mar 2024 | 362.71 | 362.71 | 362.71 | 362.71 | 362.71 | - |
| 29 Feb 2024 | 359.72 | 359.72 | 359.72 | 359.72 | 359.72 | - |
| 28 Feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 27 Feb 2024 | 358.68 | 358.68 | 358.68 | 358.68 | 358.68 | - |
| 26 Feb 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
| 23 Feb 2024 | 359.65 | 359.65 | 359.65 | 359.65 | 359.65 | - |
| 22 Feb 2024 | 359.62 | 359.62 | 359.62 | 359.62 | 359.62 | - |
| 21 Feb 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | - |
| 20 Feb 2024 | 351.26 | 351.26 | 351.26 | 351.26 | 351.26 | - |
| 16 Feb 2024 | 353.61 | 353.61 | 353.61 | 353.61 | 353.61 | - |
| 15 Feb 2024 | 355.21 | 355.21 | 355.21 | 355.21 | 355.21 | - |
| 14 Feb 2024 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | - |
| 13 Feb 2024 | 350.21 | 350.21 | 350.21 | 350.21 | 350.21 | - |
| 12 Feb 2024 | 354.72 | 354.72 | 354.72 | 354.72 | 354.72 | - |
| 09 Feb 2024 | 355.51 | 355.51 | 355.51 | 355.51 | 355.51 | - |
| 08 Feb 2024 | 353.14 | 353.14 | 353.14 | 353.14 | 353.14 | - |
| 07 Feb 2024 | 353.01 | 353.01 | 353.01 | 353.01 | 353.01 | - |
| 06 Feb 2024 | 349.83 | 349.83 | 349.83 | 349.83 | 349.83 | - |
| 05 Feb 2024 | 349.26 | 349.26 | 349.26 | 349.26 | 349.26 | - |
| 02 Feb 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
| 01 Feb 2024 | 345.54 | 345.54 | 345.54 | 345.54 | 345.54 | - |
| 31 Jan 2024 | 341.29 | 341.29 | 341.29 | 341.29 | 341.29 | - |
| 30 Jan 2024 | 347.01 | 347.01 | 347.01 | 347.01 | 347.01 | - |
| 29 Jan 2024 | 347.29 | 347.29 | 347.29 | 347.29 | 347.29 | - |
| 26 Jan 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | - |
| 25 Jan 2024 | 344.73 | 344.73 | 344.73 | 344.73 | 344.73 | - |
| 24 Jan 2024 | 343.29 | 343.29 | 343.29 | 343.29 | 343.29 | - |
| 23 Jan 2024 | 342.51 | 342.51 | 342.51 | 342.51 | 342.51 | - |
| 22 Jan 2024 | 341.29 | 341.29 | 341.29 | 341.29 | 341.29 | - |
| 19 Jan 2024 | 340.83 | 340.83 | 340.83 | 340.83 | 340.83 | - |
| 18 Jan 2024 | 336.29 | 336.29 | 336.29 | 336.29 | 336.29 | - |
| 17 Jan 2024 | 333.11 | 333.11 | 333.11 | 333.11 | 333.11 | - |
| 16 Jan 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | - |
| 12 Jan 2024 | 335.87 | 335.87 | 335.87 | 335.87 | 335.87 | - |
| 11 Jan 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
| 10 Jan 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
| 09 Jan 2024 | 333.29 | 333.29 | 333.29 | 333.29 | 333.29 | - |
| 08 Jan 2024 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | - |
| 05 Jan 2024 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | - |
| 04 Jan 2024 | 328.06 | 328.06 | 328.06 | 328.06 | 328.06 | - |
| 03 Jan 2024 | 329.25 | 329.25 | 329.25 | 329.25 | 329.25 | - |
| 02 Jan 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| 29 Dec 2023 | 333.59 | 333.59 | 333.59 | 333.59 | 333.59 | - |
| 28 Dec 2023 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | - |
| 27 Dec 2023 | 334.33 | 334.33 | 334.33 | 334.33 | 334.33 | - |
| 26 Dec 2023 | 333.81 | 333.81 | 333.81 | 333.81 | 333.81 | - |
| 22 Dec 2023 | 332.54 | 332.54 | 332.54 | 332.54 | 332.54 | - |
| 21 Dec 2023 | 332.16 | 332.16 | 332.16 | 332.16 | 332.16 | - |
| 20 Dec 2023 | 328.95 | 328.95 | 328.95 | 328.95 | 328.95 | - |
| 20 Dec 2023 | 1.335 Dividend | |||||
| 19 Dec 2023 | 335.03 | 335.03 | 335.03 | 335.03 | 333.70 | - |
| 18 Dec 2023 | 333.19 | 333.19 | 333.19 | 333.19 | 331.86 | - |
| 15 Dec 2023 | 331.43 | 331.43 | 331.43 | 331.43 | 330.11 | - |
| 14 Dec 2023 | 330.94 | 330.94 | 330.94 | 330.94 | 329.62 | - |
| 13 Dec 2023 | 330.71 | 330.71 | 330.71 | 330.71 | 329.39 | - |
| 12 Dec 2023 | 326.72 | 326.72 | 326.72 | 326.72 | 325.42 | - |
| 11 Dec 2023 | 325.07 | 325.07 | 325.07 | 325.07 | 323.77 | - |
| 08 Dec 2023 | 324.09 | 324.09 | 324.09 | 324.09 | 322.80 | - |
| 07 Dec 2023 | 322.70 | 322.70 | 322.70 | 322.70 | 321.41 | - |
| 06 Dec 2023 | 319.87 | 319.87 | 319.87 | 319.87 | 318.60 | - |
| 05 Dec 2023 | 321.32 | 321.32 | 321.32 | 321.32 | 320.04 | - |
| 04 Dec 2023 | 320.94 | 320.94 | 320.94 | 320.94 | 319.66 | - |
| 01 Dec 2023 | 322.99 | 322.99 | 322.99 | 322.99 | 321.70 | - |
| 30 Nov 2023 | 321.72 | 321.72 | 321.72 | 321.72 | 320.44 | - |
| 29 Nov 2023 | 320.62 | 320.62 | 320.62 | 320.62 | 319.34 | - |
| *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.