Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,363.03 -14.62 (-0.43%) Nikkei
27,391.85 +44.97 (+0.16%) Hang Seng
22,091.01 +18.83 (+0.09%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,914.95 +810.90 (+3.51%) CMC Crypto 200
545.17 +302.49 (+124.65%)
Vanguard Mid-Cap Growth Index Fund (VMGIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 31 Jan 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 30 Jan 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 27 Jan 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| 26 Jan 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 25 Jan 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 24 Jan 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 23 Jan 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 20 Jan 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 19 Jan 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 18 Jan 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 17 Jan 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 13 Jan 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 12 Jan 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 11 Jan 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 10 Jan 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 09 Jan 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 06 Jan 2023 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 05 Jan 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 04 Jan 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 03 Jan 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 30 Dec 2022 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 29 Dec 2022 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 28 Dec 2022 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 27 Dec 2022 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 23 Dec 2022 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 22 Dec 2022 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 21 Dec 2022 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 21 Dec 2022 | 0.143 Dividend | |||||
| 20 Dec 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.41 | - |
| 19 Dec 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.27 | - |
| 16 Dec 2022 | 71.42 | 71.42 | 71.42 | 71.42 | 71.28 | - |
| 15 Dec 2022 | 72.28 | 72.28 | 72.28 | 72.28 | 72.13 | - |
| 14 Dec 2022 | 74.44 | 74.44 | 74.44 | 74.44 | 74.29 | - |
| 13 Dec 2022 | 75.07 | 75.07 | 75.07 | 75.07 | 74.92 | - |
| 12 Dec 2022 | 74.03 | 74.03 | 74.03 | 74.03 | 73.88 | - |
| 09 Dec 2022 | 72.70 | 72.70 | 72.70 | 72.70 | 72.55 | - |
| 08 Dec 2022 | 73.39 | 73.39 | 73.39 | 73.39 | 73.24 | - |
| 07 Dec 2022 | 72.55 | 72.55 | 72.55 | 72.55 | 72.40 | - |
| 06 Dec 2022 | 72.52 | 72.52 | 72.52 | 72.52 | 72.37 | - |
| 05 Dec 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.78 | - |
| 02 Dec 2022 | 75.97 | 75.97 | 75.97 | 75.97 | 75.82 | - |
| 01 Dec 2022 | 76.19 | 76.19 | 76.19 | 76.19 | 76.04 | - |
| 30 Nov 2022 | 75.62 | 75.62 | 75.62 | 75.62 | 75.47 | - |
| 29 Nov 2022 | 72.76 | 72.76 | 72.76 | 72.76 | 72.61 | - |
| 28 Nov 2022 | 72.88 | 72.88 | 72.88 | 72.88 | 72.73 | - |
| 25 Nov 2022 | 74.18 | 74.18 | 74.18 | 74.18 | 74.03 | - |
| 23 Nov 2022 | 74.22 | 74.22 | 74.22 | 74.22 | 74.07 | - |
| 22 Nov 2022 | 73.58 | 73.58 | 73.58 | 73.58 | 73.43 | - |
| 21 Nov 2022 | 72.64 | 72.64 | 72.64 | 72.64 | 72.49 | - |
| 18 Nov 2022 | 73.16 | 73.16 | 73.16 | 73.16 | 73.01 | - |
| 17 Nov 2022 | 72.91 | 72.91 | 72.91 | 72.91 | 72.76 | - |
| 16 Nov 2022 | 73.94 | 73.94 | 73.94 | 73.94 | 73.79 | - |
| 15 Nov 2022 | 75.21 | 75.21 | 75.21 | 75.21 | 75.06 | - |
| 14 Nov 2022 | 73.86 | 73.86 | 73.86 | 73.86 | 73.71 | - |
| 11 Nov 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 74.78 | - |
| 10 Nov 2022 | 73.80 | 73.80 | 73.80 | 73.80 | 73.65 | - |
| 09 Nov 2022 | 68.70 | 68.70 | 68.70 | 68.70 | 68.56 | - |
| 08 Nov 2022 | 70.39 | 70.39 | 70.39 | 70.39 | 70.25 | - |
| 07 Nov 2022 | 69.76 | 69.76 | 69.76 | 69.76 | 69.62 | - |
| 04 Nov 2022 | 69.34 | 69.34 | 69.34 | 69.34 | 69.20 | - |
| 03 Nov 2022 | 68.85 | 68.85 | 68.85 | 68.85 | 68.71 | - |
| 02 Nov 2022 | 69.02 | 69.02 | 69.02 | 69.02 | 68.88 | - |
| 01 Nov 2022 | 71.60 | 71.60 | 71.60 | 71.60 | 71.45 | - |
| 31 Oct 2022 | 71.53 | 71.53 | 71.53 | 71.53 | 71.39 | - |
| 28 Oct 2022 | 71.82 | 71.82 | 71.82 | 71.82 | 71.67 | - |
| 27 Oct 2022 | 70.44 | 70.44 | 70.44 | 70.44 | 70.30 | - |
| 26 Oct 2022 | 70.57 | 70.57 | 70.57 | 70.57 | 70.43 | - |
| 25 Oct 2022 | 70.57 | 70.57 | 70.57 | 70.57 | 70.43 | - |
| 24 Oct 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.48 | - |
| 21 Oct 2022 | 68.09 | 68.09 | 68.09 | 68.09 | 67.95 | - |
| 20 Oct 2022 | 66.95 | 66.95 | 66.95 | 66.95 | 66.81 | - |
| 19 Oct 2022 | 67.46 | 67.46 | 67.46 | 67.46 | 67.32 | - |
| 18 Oct 2022 | 68.51 | 68.51 | 68.51 | 68.51 | 68.37 | - |
| 17 Oct 2022 | 67.48 | 67.48 | 67.48 | 67.48 | 67.34 | - |
| 14 Oct 2022 | 65.20 | 65.20 | 65.20 | 65.20 | 65.07 | - |
| 13 Oct 2022 | 67.55 | 67.55 | 67.55 | 67.55 | 67.41 | - |
| 12 Oct 2022 | 66.60 | 66.60 | 66.60 | 66.60 | 66.47 | - |
| 11 Oct 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 66.73 | - |
| 10 Oct 2022 | 67.79 | 67.79 | 67.79 | 67.79 | 67.65 | - |
| 07 Oct 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.73 | - |
| 06 Oct 2022 | 71.13 | 71.13 | 71.13 | 71.13 | 70.99 | - |
| 05 Oct 2022 | 71.54 | 71.54 | 71.54 | 71.54 | 71.39 | - |
| 04 Oct 2022 | 71.80 | 71.80 | 71.80 | 71.80 | 71.65 | - |
| 03 Oct 2022 | 69.02 | 69.02 | 69.02 | 69.02 | 68.88 | - |
| 30 Sept 2022 | 67.03 | 67.03 | 67.03 | 67.03 | 66.89 | - |
| 29 Sept 2022 | 67.56 | 67.56 | 67.56 | 67.56 | 67.42 | - |
| 28 Sept 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.73 | - |
| 27 Sept 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 66.87 | - |
| 26 Sept 2022 | 66.88 | 66.88 | 66.88 | 66.88 | 66.74 | - |
| 23 Sept 2022 | 67.75 | 67.75 | 67.75 | 67.75 | 67.61 | - |
| 22 Sept 2022 | 68.89 | 68.89 | 68.89 | 68.89 | 68.75 | - |
| 22 Sept 2022 | 0.123 Dividend | |||||
| 21 Sept 2022 | 70.85 | 70.85 | 70.85 | 70.85 | 70.58 | - |
| 20 Sept 2022 | 71.91 | 71.91 | 71.91 | 71.91 | 71.64 | - |
| 19 Sept 2022 | 73.10 | 73.10 | 73.10 | 73.10 | 72.83 | - |
| 16 Sept 2022 | 72.77 | 72.77 | 72.77 | 72.77 | 72.50 | - |
| 15 Sept 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.65 | - |
| 14 Sept 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 74.65 | - |
| 13 Sept 2022 | 74.65 | 74.65 | 74.65 | 74.65 | 74.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
