Singapore markets close in 37 minutes
Straits Times Index
3,176.09 -11.57 (-0.36%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,245.82 -140.05 (-0.85%) FTSE 100
7,830.18 -46.87 (-0.60%) Bitcoin USD
64,948.67 +4,004.54 (+6.57%) CMC Crypto 200
1,332.64 +20.01 (+1.53%)
Vanguard Mid-Cap Growth Index Investor (VMGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 17 Apr 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 16 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 15 Apr 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 12 Apr 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 11 Apr 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| 10 Apr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 09 Apr 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 08 Apr 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| 05 Apr 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
| 04 Apr 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| 03 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
| 02 Apr 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
| 01 Apr 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 28 Mar 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
| 27 Mar 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| 26 Mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| 25 Mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| 22 Mar 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| 21 Mar 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 20 Mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 19 Mar 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
| 18 Mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 15 Mar 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| 14 Mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 13 Mar 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 12 Mar 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
| 11 Mar 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
| 08 Mar 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
| 07 Mar 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
| 06 Mar 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 05 Mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| 04 Mar 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 01 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 29 Feb 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 28 Feb 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| 27 Feb 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 26 Feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 23 Feb 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 22 Feb 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 21 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 20 Feb 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| 16 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 15 Feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 14 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 13 Feb 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 12 Feb 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 09 Feb 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| 08 Feb 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| 07 Feb 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 06 Feb 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| 05 Feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 02 Feb 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 01 Feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 31 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 30 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| 29 Jan 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 26 Jan 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 25 Jan 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 24 Jan 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
| 23 Jan 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 22 Jan 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 19 Jan 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
| 18 Jan 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| 17 Jan 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| 16 Jan 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 12 Jan 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| 11 Jan 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 10 Jan 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 09 Jan 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 08 Jan 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 05 Jan 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 04 Jan 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 03 Jan 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| 02 Jan 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| 29 Dec 2023 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 28 Dec 2023 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 27 Dec 2023 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| 26 Dec 2023 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| 22 Dec 2023 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 21 Dec 2023 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 20 Dec 2023 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 20 Dec 2023 | 0.197 Dividend | |||||
| 19 Dec 2023 | 86.01 | 86.01 | 86.01 | 86.01 | 85.81 | - |
| 18 Dec 2023 | 85.34 | 85.34 | 85.34 | 85.34 | 85.14 | - |
| 15 Dec 2023 | 85.07 | 85.07 | 85.07 | 85.07 | 84.88 | - |
| 14 Dec 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 85.17 | - |
| 13 Dec 2023 | 84.16 | 84.16 | 84.16 | 84.16 | 83.97 | - |
| 12 Dec 2023 | 82.54 | 82.54 | 82.54 | 82.54 | 82.35 | - |
| 11 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | - |
| 08 Dec 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 80.86 | - |
| 07 Dec 2023 | 80.62 | 80.62 | 80.62 | 80.62 | 80.44 | - |
| 06 Dec 2023 | 80.34 | 80.34 | 80.34 | 80.34 | 80.16 | - |
| 05 Dec 2023 | 80.65 | 80.65 | 80.65 | 80.65 | 80.47 | - |
| 04 Dec 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 81.18 | - |
| 01 Dec 2023 | 81.58 | 81.58 | 81.58 | 81.58 | 81.39 | - |
| 30 Nov 2023 | 80.29 | 80.29 | 80.29 | 80.29 | 80.11 | - |
| 29 Nov 2023 | 79.90 | 79.90 | 79.90 | 79.90 | 79.72 | - |
| 28 Nov 2023 | 79.49 | 79.49 | 79.49 | 79.49 | 79.31 | - |
| 27 Nov 2023 | 79.58 | 79.58 | 79.58 | 79.58 | 79.40 | - |
| *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.