Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,112.28 -31.85 (-0.39%) Bitcoin USD
57,025.62 -3,867.86 (-6.35%) CMC Crypto 200
1,189.58 -149.49 (-11.15%)
Vanguard Growth & Income Inv (VQNPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 29 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 26 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 25 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 24 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 23 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 22 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 19 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 18 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 17 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 16 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 15 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 12 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 11 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 10 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 09 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 08 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 05 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 04 Apr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 03 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 02 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 01 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 28 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 27 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 26 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 25 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 22 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 21 Mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 20 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 19 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 18 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 15 Mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 14 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 13 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 12 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 11 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 08 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 07 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 06 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 05 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 04 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 01 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 29 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 28 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 27 Feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 26 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 23 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 22 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 21 Feb 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 20 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 16 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 15 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 14 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 13 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 12 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 09 Feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 08 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 07 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 06 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 05 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 02 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 01 Feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 31 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 30 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 29 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 26 Jan 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 25 Jan 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 24 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 23 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 22 Jan 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 19 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 18 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 17 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 16 Jan 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 12 Jan 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 11 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 10 Jan 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 09 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 08 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 05 Jan 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 04 Jan 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 03 Jan 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 02 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 29 Dec 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 28 Dec 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 27 Dec 2023 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 26 Dec 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 22 Dec 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 21 Dec 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 20 Dec 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 19 Dec 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 19 Dec 2023 | 0.322 Dividend | |||||
| 19 Dec 2023 | 4.092 Capital gain | |||||
| 18 Dec 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 54.86 | - |
| 15 Dec 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 54.58 | - |
| 14 Dec 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 54.59 | - |
| 13 Dec 2023 | 59.03 | 59.03 | 59.03 | 59.03 | 54.63 | - |
| 12 Dec 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 53.98 | - |
| 11 Dec 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 53.67 | - |
| *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.