Yahoo

Mail

Singapore markets open in 5 hours 41 minutes

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,589.05
+76.01(+1.68%)
Dow
34,725.40
+703.36(+2.07%)
Nasdaq
15,393.78
+139.72(+0.92%)
BTC-USD
56,941.44
-154.32(-0.27%)
CMC Crypto 200
1,445.39
+6.51(+0.45%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Vanguard Mid-Cap Growth Index Fund Investor Shares (VMGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

95.62

-2.67

(-2.72%)

As of 08:06AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	-	-	-	-	-	-
01 Dec 2021	95.62	95.62	95.62	95.62	95.62	-
30 Nov 2021	98.29	98.29	98.29	98.29	98.29	-
29 Nov 2021	100.75	100.75	100.75	100.75	100.75	-
26 Nov 2021	99.43	99.43	99.43	99.43	99.43	-
24 Nov 2021	101.34	101.34	101.34	101.34	101.34	-
23 Nov 2021	100.34	100.34	100.34	100.34	100.34	-
22 Nov 2021	100.86	100.86	100.86	100.86	100.86	-
19 Nov 2021	102.80	102.80	102.80	102.80	102.80	-
18 Nov 2021	103.12	103.12	103.12	103.12	103.12	-
17 Nov 2021	103.68	103.68	103.68	103.68	103.68	-
16 Nov 2021	104.44	104.44	104.44	104.44	104.44	-
15 Nov 2021	103.13	103.13	103.13	103.13	103.13	-
12 Nov 2021	103.19	103.19	103.19	103.19	103.19	-
11 Nov 2021	102.01	102.01	102.01	102.01	102.01	-
10 Nov 2021	101.62	101.62	101.62	101.62	101.62	-
09 Nov 2021	103.63	103.63	103.63	103.63	103.63	-
08 Nov 2021	103.45	103.45	103.45	103.45	103.45	-
05 Nov 2021	102.46	102.46	102.46	102.46	102.46	-
04 Nov 2021	102.63	102.63	102.63	102.63	102.63	-
03 Nov 2021	101.87	101.87	101.87	101.87	101.87	-
02 Nov 2021	101.72	101.72	101.72	101.72	101.72	-
01 Nov 2021	101.53	101.53	101.53	101.53	101.53	-
29 Oct 2021	101.09	101.09	101.09	101.09	101.09	-
28 Oct 2021	100.44	100.44	100.44	100.44	100.44	-
27 Oct 2021	99.00	99.00	99.00	99.00	99.00	-
26 Oct 2021	100.23	100.23	100.23	100.23	100.23	-
25 Oct 2021	100.54	100.54	100.54	100.54	100.54	-
22 Oct 2021	100.11	100.11	100.11	100.11	100.11	-
21 Oct 2021	100.18	100.18	100.18	100.18	100.18	-
20 Oct 2021	99.07	99.07	99.07	99.07	99.07	-
19 Oct 2021	98.83	98.83	98.83	98.83	98.83	-
18 Oct 2021	98.20	98.20	98.20	98.20	98.20	-
15 Oct 2021	97.40	97.40	97.40	97.40	97.40	-
14 Oct 2021	97.12	97.12	97.12	97.12	97.12	-
13 Oct 2021	95.49	95.49	95.49	95.49	95.49	-
12 Oct 2021	94.45	94.45	94.45	94.45	94.45	-
11 Oct 2021	93.72	93.72	93.72	93.72	93.72	-
08 Oct 2021	94.36	94.36	94.36	94.36	94.36	-
07 Oct 2021	94.98	94.98	94.98	94.98	94.98	-
06 Oct 2021	93.77	93.77	93.77	93.77	93.77	-
05 Oct 2021	93.08	93.08	93.08	93.08	93.08	-
04 Oct 2021	92.01	92.01	92.01	92.01	92.01	-
01 Oct 2021	93.97	93.97	93.97	93.97	93.97	-
30 Sep 2021	92.99	92.99	92.99	92.99	92.99	-
29 Sep 2021	93.42	93.42	93.42	93.42	93.42	-
28 Sep 2021	93.77	93.77	93.77	93.77	93.77	-
27 Sep 2021	96.49	96.49	96.49	96.49	96.49	-
24 Sep 2021	97.54	97.54	97.54	97.54	97.54	-
23 Sep 2021	97.69	97.69	97.69	97.69	97.69	-
23 Sep 2021	0.038 Dividend
22 Sep 2021	96.61	96.61	96.61	96.61	96.57	-
21 Sep 2021	95.47	95.47	95.47	95.47	95.43	-
20 Sep 2021	95.25	95.25	95.25	95.25	95.21	-
17 Sep 2021	96.80	96.80	96.80	96.80	96.76	-
16 Sep 2021	97.42	97.42	97.42	97.42	97.38	-
15 Sep 2021	96.96	96.96	96.96	96.96	96.92	-
14 Sep 2021	96.35	96.35	96.35	96.35	96.31	-
13 Sep 2021	96.57	96.57	96.57	96.57	96.53	-
10 Sep 2021	97.03	97.03	97.03	97.03	96.99	-
09 Sep 2021	97.43	97.43	97.43	97.43	97.39	-
08 Sep 2021	97.50	97.50	97.50	97.50	97.46	-
07 Sep 2021	97.89	97.89	97.89	97.89	97.85	-
03 Sep 2021	98.64	98.64	98.64	98.64	98.60	-
02 Sep 2021	98.50	98.50	98.50	98.50	98.46	-
01 Sep 2021	97.92	97.92	97.92	97.92	97.88	-
31 Aug 2021	97.52	97.52	97.52	97.52	97.48	-
30 Aug 2021	97.81	97.81	97.81	97.81	97.77	-
27 Aug 2021	97.52	97.52	97.52	97.52	97.48	-
26 Aug 2021	96.48	96.48	96.48	96.48	96.44	-
25 Aug 2021	97.04	97.04	97.04	97.04	97.00	-
24 Aug 2021	96.44	96.44	96.44	96.44	96.40	-
23 Aug 2021	95.64	95.64	95.64	95.64	95.60	-
20 Aug 2021	94.68	94.68	94.68	94.68	94.64	-
19 Aug 2021	93.86	93.86	93.86	93.86	93.82	-
18 Aug 2021	93.63	93.63	93.63	93.63	93.59	-
17 Aug 2021	94.52	94.52	94.52	94.52	94.48	-
16 Aug 2021	95.03	95.03	95.03	95.03	94.99	-
13 Aug 2021	95.38	95.38	95.38	95.38	95.34	-
12 Aug 2021	95.50	95.50	95.50	95.50	95.46	-
11 Aug 2021	95.12	95.12	95.12	95.12	95.08	-
10 Aug 2021	95.00	95.00	95.00	95.00	94.96	-
09 Aug 2021	95.52	95.52	95.52	95.52	95.48	-
06 Aug 2021	95.56	95.56	95.56	95.56	95.52	-
05 Aug 2021	96.04	96.04	96.04	96.04	96.00	-
04 Aug 2021	95.36	95.36	95.36	95.36	95.32	-
03 Aug 2021	95.33	95.33	95.33	95.33	95.29	-
02 Aug 2021	94.84	94.84	94.84	94.84	94.80	-
30 Jul 2021	94.78	94.78	94.78	94.78	94.74	-
29 Jul 2021	94.98	94.98	94.98	94.98	94.94	-
28 Jul 2021	94.58	94.58	94.58	94.58	94.54	-
27 Jul 2021	93.77	93.77	93.77	93.77	93.73	-
26 Jul 2021	94.39	94.39	94.39	94.39	94.35	-
23 Jul 2021	94.83	94.83	94.83	94.83	94.79	-
22 Jul 2021	93.73	93.73	93.73	93.73	93.69	-
21 Jul 2021	93.42	93.42	93.42	93.42	93.38	-
20 Jul 2021	92.52	92.52	92.52	92.52	92.48	-
19 Jul 2021	90.59	90.59	90.59	90.59	90.55	-
16 Jul 2021	91.40	91.40	91.40	91.40	91.36	-
15 Jul 2021	91.71	91.71	91.71	91.71	91.67	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,589.05+76.01(+1.68%)

Dow34,725.40+703.36(+2.07%)

Nasdaq15,393.78+139.72(+0.92%)

BTC-USD56,941.44-154.32(-0.27%)

CMC Crypto 2001,445.39+6.51(+0.45%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Vanguard Mid-Cap Growth Index Fund Investor Shares (VMGIX)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,589.05
+76.01(+1.68%)

Dow
34,725.40
+703.36(+2.07%)

Nasdaq
15,393.78
+139.72(+0.92%)

BTC-USD
56,941.44
-154.32(-0.27%)

CMC Crypto 200
1,445.39
+6.51(+0.45%)