Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,666.00 -437.53 (-0.68%) CMC Crypto 200
1,325.58 -70.95 (-5.08%)
Vanguard Russell 1000 Growth Index I (VRGWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 637.39 | 637.39 | 637.39 | 637.39 | 637.39 | - |
| 24 Apr 2024 | 641.33 | 641.33 | 641.33 | 641.33 | 641.33 | - |
| 23 Apr 2024 | 641.47 | 641.47 | 641.47 | 641.47 | 641.47 | - |
| 22 Apr 2024 | 631.67 | 631.67 | 631.67 | 631.67 | 631.67 | - |
| 19 Apr 2024 | 625.96 | 625.96 | 625.96 | 625.96 | 625.96 | - |
| 18 Apr 2024 | 638.48 | 638.48 | 638.48 | 638.48 | 638.48 | - |
| 17 Apr 2024 | 641.41 | 641.41 | 641.41 | 641.41 | 641.41 | - |
| 16 Apr 2024 | 647.23 | 647.23 | 647.23 | 647.23 | 647.23 | - |
| 15 Apr 2024 | 647.07 | 647.07 | 647.07 | 647.07 | 647.07 | - |
| 12 Apr 2024 | 658.43 | 658.43 | 658.43 | 658.43 | 658.43 | - |
| 11 Apr 2024 | 667.82 | 667.82 | 667.82 | 667.82 | 667.82 | - |
| 10 Apr 2024 | 658.56 | 658.56 | 658.56 | 658.56 | 658.56 | - |
| 09 Apr 2024 | 663.03 | 663.03 | 663.03 | 663.03 | 663.03 | - |
| 08 Apr 2024 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | - |
| 05 Apr 2024 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - |
| 04 Apr 2024 | 653.16 | 653.16 | 653.16 | 653.16 | 653.16 | - |
| 03 Apr 2024 | 662.42 | 662.42 | 662.42 | 662.42 | 662.42 | - |
| 02 Apr 2024 | 660.93 | 660.93 | 660.93 | 660.93 | 660.93 | - |
| 01 Apr 2024 | 666.65 | 666.65 | 666.65 | 666.65 | 666.65 | - |
| 28 Mar 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | - |
| 27 Mar 2024 | 667.84 | 667.84 | 667.84 | 667.84 | 667.84 | - |
| 26 Mar 2024 | 665.64 | 665.64 | 665.64 | 665.64 | 665.64 | - |
| 25 Mar 2024 | 668.10 | 668.10 | 668.10 | 668.10 | 668.10 | - |
| 22 Mar 2024 | 670.97 | 670.97 | 670.97 | 670.97 | 670.97 | - |
| 21 Mar 2024 | 670.27 | 670.27 | 670.27 | 670.27 | 670.27 | - |
| 20 Mar 2024 | 670.84 | 670.84 | 670.84 | 670.84 | 670.84 | - |
| 19 Mar 2024 | 663.69 | 663.69 | 663.69 | 663.69 | 663.69 | - |
| 18 Mar 2024 | 659.44 | 659.44 | 659.44 | 659.44 | 659.44 | - |
| 15 Mar 2024 | 653.57 | 653.57 | 653.57 | 653.57 | 653.57 | - |
| 14 Mar 2024 | 660.89 | 660.89 | 660.89 | 660.89 | 660.89 | - |
| 13 Mar 2024 | 660.56 | 660.56 | 660.56 | 660.56 | 660.56 | - |
| 12 Mar 2024 | 663.28 | 663.28 | 663.28 | 663.28 | 663.28 | - |
| 11 Mar 2024 | 652.03 | 652.03 | 652.03 | 652.03 | 652.03 | - |
| 08 Mar 2024 | 655.12 | 655.12 | 655.12 | 655.12 | 655.12 | - |
| 07 Mar 2024 | 662.67 | 662.67 | 662.67 | 662.67 | 662.67 | - |
| 06 Mar 2024 | 653.34 | 653.34 | 653.34 | 653.34 | 653.34 | - |
| 05 Mar 2024 | 650.05 | 650.05 | 650.05 | 650.05 | 650.05 | - |
| 04 Mar 2024 | 660.66 | 660.66 | 660.66 | 660.66 | 660.66 | - |
| 01 Mar 2024 | 663.53 | 663.53 | 663.53 | 663.53 | 663.53 | - |
| 29 Feb 2024 | 656.68 | 656.68 | 656.68 | 656.68 | 656.68 | - |
| 28 Feb 2024 | 652.24 | 652.24 | 652.24 | 652.24 | 652.24 | - |
| 27 Feb 2024 | 654.46 | 654.46 | 654.46 | 654.46 | 654.46 | - |
| 26 Feb 2024 | 653.63 | 653.63 | 653.63 | 653.63 | 653.63 | - |
| 23 Feb 2024 | 655.20 | 655.20 | 655.20 | 655.20 | 655.20 | - |
| 22 Feb 2024 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | - |
| 21 Feb 2024 | 636.31 | 636.31 | 636.31 | 636.31 | 636.31 | - |
| 20 Feb 2024 | 637.85 | 637.85 | 637.85 | 637.85 | 637.85 | - |
| 16 Feb 2024 | 644.54 | 644.54 | 644.54 | 644.54 | 644.54 | - |
| 15 Feb 2024 | 648.56 | 648.56 | 648.56 | 648.56 | 648.56 | - |
| 14 Feb 2024 | 647.72 | 647.72 | 647.72 | 647.72 | 647.72 | - |
| 13 Feb 2024 | 639.81 | 639.81 | 639.81 | 639.81 | 639.81 | - |
| 12 Feb 2024 | 648.71 | 648.71 | 648.71 | 648.71 | 648.71 | - |
| 09 Feb 2024 | 652.46 | 652.46 | 652.46 | 652.46 | 652.46 | - |
| 08 Feb 2024 | 645.83 | 645.83 | 645.83 | 645.83 | 645.83 | - |
| 07 Feb 2024 | 644.68 | 644.68 | 644.68 | 644.68 | 644.68 | - |
| 06 Feb 2024 | 636.49 | 636.49 | 636.49 | 636.49 | 636.49 | - |
| 05 Feb 2024 | 636.05 | 636.05 | 636.05 | 636.05 | 636.05 | - |
| 02 Feb 2024 | 636.06 | 636.06 | 636.06 | 636.06 | 636.06 | - |
| 01 Feb 2024 | 623.78 | 623.78 | 623.78 | 623.78 | 623.78 | - |
| 31 Jan 2024 | 614.78 | 614.78 | 614.78 | 614.78 | 614.78 | - |
| 30 Jan 2024 | 627.89 | 627.89 | 627.89 | 627.89 | 627.89 | - |
| 29 Jan 2024 | 630.53 | 630.53 | 630.53 | 630.53 | 630.53 | - |
| 26 Jan 2024 | 623.68 | 623.68 | 623.68 | 623.68 | 623.68 | - |
| 25 Jan 2024 | 624.49 | 624.49 | 624.49 | 624.49 | 624.49 | - |
| 24 Jan 2024 | 623.74 | 623.74 | 623.74 | 623.74 | 623.74 | - |
| 23 Jan 2024 | 621.60 | 621.60 | 621.60 | 621.60 | 621.60 | - |
| 22 Jan 2024 | 619.88 | 619.88 | 619.88 | 619.88 | 619.88 | - |
| 19 Jan 2024 | 618.25 | 618.25 | 618.25 | 618.25 | 618.25 | - |
| 18 Jan 2024 | 609.18 | 609.18 | 609.18 | 609.18 | 609.18 | - |
| 17 Jan 2024 | 601.21 | 601.21 | 601.21 | 601.21 | 601.21 | - |
| 16 Jan 2024 | 604.05 | 604.05 | 604.05 | 604.05 | 604.05 | - |
| 12 Jan 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 604.90 | - |
| 11 Jan 2024 | 604.28 | 604.28 | 604.28 | 604.28 | 604.28 | - |
| 10 Jan 2024 | 603.13 | 603.13 | 603.13 | 603.13 | 603.13 | - |
| 09 Jan 2024 | 597.09 | 597.09 | 597.09 | 597.09 | 597.09 | - |
| 08 Jan 2024 | 595.64 | 595.64 | 595.64 | 595.64 | 595.64 | - |
| 05 Jan 2024 | 583.58 | 583.58 | 583.58 | 583.58 | 583.58 | - |
| 04 Jan 2024 | 582.99 | 582.99 | 582.99 | 582.99 | 582.99 | - |
| 03 Jan 2024 | 585.43 | 585.43 | 585.43 | 585.43 | 585.43 | - |
| 02 Jan 2024 | 591.06 | 591.06 | 591.06 | 591.06 | 591.06 | - |
| 29 Dec 2023 | 599.86 | 599.86 | 599.86 | 599.86 | 599.86 | - |
| 28 Dec 2023 | 602.09 | 602.09 | 602.09 | 602.09 | 602.09 | - |
| 27 Dec 2023 | 602.08 | 602.08 | 602.08 | 602.08 | 602.08 | - |
| 26 Dec 2023 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
| 22 Dec 2023 | 599.26 | 599.26 | 599.26 | 599.26 | 599.26 | - |
| 21 Dec 2023 | 598.97 | 598.97 | 598.97 | 598.97 | 598.97 | - |
| 20 Dec 2023 | 592.53 | 592.53 | 592.53 | 592.53 | 592.53 | - |
| 19 Dec 2023 | 600.61 | 600.61 | 600.61 | 600.61 | 600.61 | - |
| 18 Dec 2023 | 597.78 | 597.78 | 597.78 | 597.78 | 597.78 | - |
| 18 Dec 2023 | 1.282 Dividend | |||||
| 15 Dec 2023 | 595.01 | 595.01 | 595.01 | 595.01 | 593.73 | - |
| 14 Dec 2023 | 592.70 | 592.70 | 592.70 | 592.70 | 591.42 | - |
| 13 Dec 2023 | 594.37 | 594.37 | 594.37 | 594.37 | 593.09 | - |
| 12 Dec 2023 | 587.29 | 587.29 | 587.29 | 587.29 | 586.02 | - |
| 11 Dec 2023 | 582.71 | 582.71 | 582.71 | 582.71 | 581.45 | - |
| 08 Dec 2023 | 582.23 | 582.23 | 582.23 | 582.23 | 580.98 | - |
| 07 Dec 2023 | 579.34 | 579.34 | 579.34 | 579.34 | 578.09 | - |
| 06 Dec 2023 | 572.56 | 572.56 | 572.56 | 572.56 | 571.33 | - |
| 05 Dec 2023 | 575.58 | 575.58 | 575.58 | 575.58 | 574.34 | - |
| *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.