Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,272.63 -66.43 (-4.96%)
Vanguard PRIMECAP Inv (VPMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 26 Apr 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 25 Apr 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
| 24 Apr 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
| 23 Apr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 22 Apr 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 19 Apr 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
| 18 Apr 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
| 17 Apr 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
| 16 Apr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
| 15 Apr 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 12 Apr 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
| 11 Apr 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 10 Apr 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
| 09 Apr 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 08 Apr 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
| 05 Apr 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
| 04 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 03 Apr 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
| 02 Apr 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
| 01 Apr 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 28 Mar 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
| 27 Mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
| 26 Mar 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
| 25 Mar 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
| 22 Mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 21 Mar 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 20 Mar 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| 19 Mar 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
| 18 Mar 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| 15 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 14 Mar 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
| 13 Mar 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
| 12 Mar 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
| 11 Mar 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| 08 Mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 07 Mar 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| 06 Mar 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
| 05 Mar 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
| 04 Mar 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
| 01 Mar 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| 29 Feb 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| 28 Feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 27 Feb 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 26 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 23 Feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
| 22 Feb 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 21 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
| 20 Feb 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
| 16 Feb 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
| 15 Feb 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 14 Feb 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| 13 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 12 Feb 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| 09 Feb 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
| 08 Feb 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| 07 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 06 Feb 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
| 05 Feb 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
| 02 Feb 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
| 01 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
| 31 Jan 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
| 30 Jan 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
| 29 Jan 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
| 26 Jan 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
| 25 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 24 Jan 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 23 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 22 Jan 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
| 19 Jan 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
| 18 Jan 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
| 17 Jan 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
| 16 Jan 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
| 12 Jan 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
| 11 Jan 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 10 Jan 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
| 09 Jan 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 08 Jan 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
| 05 Jan 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 04 Jan 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
| 03 Jan 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
| 02 Jan 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 29 Dec 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 28 Dec 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 27 Dec 2023 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
| 26 Dec 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 22 Dec 2023 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 21 Dec 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 20 Dec 2023 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
| 19 Dec 2023 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| 19 Dec 2023 | 1.659 Dividend | |||||
| 19 Dec 2023 | 9.149 Capital gain | |||||
| 18 Dec 2023 | 159.72 | 159.72 | 159.72 | 159.72 | 148.91 | - |
| 15 Dec 2023 | 159.23 | 159.23 | 159.23 | 159.23 | 148.46 | - |
| 14 Dec 2023 | 159.52 | 159.52 | 159.52 | 159.52 | 148.73 | - |
| 13 Dec 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 148.45 | - |
| 12 Dec 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 146.42 | - |
| 11 Dec 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 146.14 | - |
| 08 Dec 2023 | 155.83 | 155.83 | 155.83 | 155.83 | 145.29 | - |
| 07 Dec 2023 | 155.15 | 155.15 | 155.15 | 155.15 | 144.65 | - |
| *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.