Singapore markets close in 4 hours 22 minutes
Straits Times Index
3,193.61 +38.92 (+1.23%) Nikkei
38,166.58 +204.78 (+0.54%) Hang Seng
16,469.29 +217.45 (+1.34%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,976.87 -2,030.30 (-3.17%) CMC Crypto 200
885.54 0.00 (0.00%)
Vanguard S&P Mid-Cap 400 Growth Idx I (VMFGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
| 16 Apr 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| 15 Apr 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
| 12 Apr 2024 | 433.06 | 433.06 | 433.06 | 433.06 | 433.06 | - |
| 11 Apr 2024 | 439.84 | 439.84 | 439.84 | 439.84 | 439.84 | - |
| 10 Apr 2024 | 439.29 | 439.29 | 439.29 | 439.29 | 439.29 | - |
| 09 Apr 2024 | 446.43 | 446.43 | 446.43 | 446.43 | 446.43 | - |
| 08 Apr 2024 | 447.27 | 447.27 | 447.27 | 447.27 | 447.27 | - |
| 05 Apr 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - |
| 04 Apr 2024 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | - |
| 03 Apr 2024 | 445.96 | 445.96 | 445.96 | 445.96 | 445.96 | - |
| 02 Apr 2024 | 444.10 | 444.10 | 444.10 | 444.10 | 444.10 | - |
| 01 Apr 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| 28 Mar 2024 | 452.17 | 452.17 | 452.17 | 452.17 | 452.17 | - |
| 27 Mar 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
| 26 Mar 2024 | 445.26 | 445.26 | 445.26 | 445.26 | 445.26 | - |
| 25 Mar 2024 | 445.82 | 445.82 | 445.82 | 445.82 | 445.82 | - |
| 22 Mar 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| 21 Mar 2024 | 448.68 | 448.68 | 448.68 | 448.68 | 448.68 | - |
| 20 Mar 2024 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | - |
| 19 Mar 2024 | 437.85 | 437.85 | 437.85 | 437.85 | 437.85 | - |
| 18 Mar 2024 | 434.37 | 434.37 | 434.37 | 434.37 | 434.37 | - |
| 15 Mar 2024 | 434.81 | 434.81 | 434.81 | 434.81 | 434.81 | - |
| 14 Mar 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 13 Mar 2024 | 440.53 | 440.53 | 440.53 | 440.53 | 440.53 | - |
| 12 Mar 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | - |
| 11 Mar 2024 | 434.31 | 434.31 | 434.31 | 434.31 | 434.31 | - |
| 08 Mar 2024 | 437.74 | 437.74 | 437.74 | 437.74 | 437.74 | - |
| 07 Mar 2024 | 441.74 | 441.74 | 441.74 | 441.74 | 441.74 | - |
| 06 Mar 2024 | 437.22 | 437.22 | 437.22 | 437.22 | 437.22 | - |
| 05 Mar 2024 | 433.22 | 433.22 | 433.22 | 433.22 | 433.22 | - |
| 04 Mar 2024 | 435.89 | 435.89 | 435.89 | 435.89 | 435.89 | - |
| 01 Mar 2024 | 431.37 | 431.37 | 431.37 | 431.37 | 431.37 | - |
| 29 Feb 2024 | 427.55 | 427.55 | 427.55 | 427.55 | 427.55 | - |
| 28 Feb 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | - |
| 27 Feb 2024 | 421.58 | 421.58 | 421.58 | 421.58 | 421.58 | - |
| 26 Feb 2024 | 420.24 | 420.24 | 420.24 | 420.24 | 420.24 | - |
| 23 Feb 2024 | 419.44 | 419.44 | 419.44 | 419.44 | 419.44 | - |
| 22 Feb 2024 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | - |
| 21 Feb 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| 20 Feb 2024 | 409.06 | 409.06 | 409.06 | 409.06 | 409.06 | - |
| 16 Feb 2024 | 412.41 | 412.41 | 412.41 | 412.41 | 412.41 | - |
| 15 Feb 2024 | 416.93 | 416.93 | 416.93 | 416.93 | 416.93 | - |
| 14 Feb 2024 | 409.14 | 409.14 | 409.14 | 409.14 | 409.14 | - |
| 13 Feb 2024 | 402.47 | 402.47 | 402.47 | 402.47 | 402.47 | - |
| 12 Feb 2024 | 410.54 | 410.54 | 410.54 | 410.54 | 410.54 | - |
| 09 Feb 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
| 08 Feb 2024 | 404.44 | 404.44 | 404.44 | 404.44 | 404.44 | - |
| 07 Feb 2024 | 400.14 | 400.14 | 400.14 | 400.14 | 400.14 | - |
| 06 Feb 2024 | 396.75 | 396.75 | 396.75 | 396.75 | 396.75 | - |
| 05 Feb 2024 | 394.52 | 394.52 | 394.52 | 394.52 | 394.52 | - |
| 02 Feb 2024 | 397.77 | 397.77 | 397.77 | 397.77 | 397.77 | - |
| 01 Feb 2024 | 396.15 | 396.15 | 396.15 | 396.15 | 396.15 | - |
| 31 Jan 2024 | 389.75 | 389.75 | 389.75 | 389.75 | 389.75 | - |
| 30 Jan 2024 | 396.13 | 396.13 | 396.13 | 396.13 | 396.13 | - |
| 29 Jan 2024 | 396.42 | 396.42 | 396.42 | 396.42 | 396.42 | - |
| 26 Jan 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
| 25 Jan 2024 | 392.48 | 392.48 | 392.48 | 392.48 | 392.48 | - |
| 24 Jan 2024 | 390.18 | 390.18 | 390.18 | 390.18 | 390.18 | - |
| 23 Jan 2024 | 393.11 | 393.11 | 393.11 | 393.11 | 393.11 | - |
| 22 Jan 2024 | 394.98 | 394.98 | 394.98 | 394.98 | 394.98 | - |
| 19 Jan 2024 | 390.47 | 390.47 | 390.47 | 390.47 | 390.47 | - |
| 18 Jan 2024 | 386.43 | 386.43 | 386.43 | 386.43 | 386.43 | - |
| 17 Jan 2024 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | - |
| 16 Jan 2024 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | - |
| 12 Jan 2024 | 386.14 | 386.14 | 386.14 | 386.14 | 386.14 | - |
| 11 Jan 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 385.76 | - |
| 10 Jan 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | - |
| 09 Jan 2024 | 384.13 | 384.13 | 384.13 | 384.13 | 384.13 | - |
| 08 Jan 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 385.76 | - |
| 05 Jan 2024 | 380.08 | 380.08 | 380.08 | 380.08 | 380.08 | - |
| 04 Jan 2024 | 379.41 | 379.41 | 379.41 | 379.41 | 379.41 | - |
| 03 Jan 2024 | 379.95 | 379.95 | 379.95 | 379.95 | 379.95 | - |
| 02 Jan 2024 | 388.76 | 388.76 | 388.76 | 388.76 | 388.76 | - |
| 29 Dec 2023 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | - |
| 28 Dec 2023 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | - |
| 27 Dec 2023 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | - |
| 26 Dec 2023 | 395.07 | 395.07 | 395.07 | 395.07 | 395.07 | - |
| 22 Dec 2023 | 392.08 | 392.08 | 392.08 | 392.08 | 392.08 | - |
| 21 Dec 2023 | 390.79 | 390.79 | 390.79 | 390.79 | 390.79 | - |
| 20 Dec 2023 | 385.48 | 385.48 | 385.48 | 385.48 | 385.48 | - |
| 19 Dec 2023 | 391.38 | 391.38 | 391.38 | 391.38 | 391.38 | - |
| 19 Dec 2023 | 4.751 Dividend | |||||
| 18 Dec 2023 | 391.79 | 391.79 | 391.79 | 391.79 | 387.04 | - |
| 15 Dec 2023 | 391.23 | 391.23 | 391.23 | 391.23 | 386.49 | - |
| 14 Dec 2023 | 394.40 | 394.40 | 394.40 | 394.40 | 389.62 | - |
| 13 Dec 2023 | 387.14 | 387.14 | 387.14 | 387.14 | 382.45 | - |
| 12 Dec 2023 | 378.77 | 378.77 | 378.77 | 378.77 | 374.18 | - |
| 11 Dec 2023 | 378.84 | 378.84 | 378.84 | 378.84 | 374.25 | - |
| 08 Dec 2023 | 377.00 | 377.00 | 377.00 | 377.00 | 372.43 | - |
| 07 Dec 2023 | 375.33 | 375.33 | 375.33 | 375.33 | 370.78 | - |
| 06 Dec 2023 | 373.71 | 373.71 | 373.71 | 373.71 | 369.18 | - |
| 05 Dec 2023 | 374.65 | 374.65 | 374.65 | 374.65 | 370.11 | - |
| 04 Dec 2023 | 379.13 | 379.13 | 379.13 | 379.13 | 374.53 | - |
| 01 Dec 2023 | 376.62 | 376.62 | 376.62 | 376.62 | 372.05 | - |
| 30 Nov 2023 | 368.67 | 368.67 | 368.67 | 368.67 | 364.20 | - |
| 29 Nov 2023 | 366.24 | 366.24 | 366.24 | 366.24 | 361.80 | - |
| 28 Nov 2023 | 364.79 | 364.79 | 364.79 | 364.79 | 360.37 | - |
| 27 Nov 2023 | 368.10 | 368.10 | 368.10 | 368.10 | 363.64 | - |
| 24 Nov 2023 | 368.59 | 368.59 | 368.59 | 368.59 | 364.12 | - |
| *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.