Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,245.34 +1,316.75 (+2.27%) CMC Crypto 200
1,277.98 +7.24 (+0.57%)
Vanguard Russell 1000 Index I (VRNIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:26PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 441.03 | 441.03 | 441.03 | 441.03 | 441.03 | - |
| 30 Apr 2024 | 442.22 | 442.22 | 442.22 | 442.22 | 442.22 | - |
| 29 Apr 2024 | 449.45 | 449.45 | 449.45 | 449.45 | 449.45 | - |
| 26 Apr 2024 | 448.01 | 448.01 | 448.01 | 448.01 | 448.01 | - |
| 25 Apr 2024 | 443.69 | 443.69 | 443.69 | 443.69 | 443.69 | - |
| 24 Apr 2024 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | - |
| 23 Apr 2024 | 445.71 | 445.71 | 445.71 | 445.71 | 445.71 | - |
| 22 Apr 2024 | 440.21 | 440.21 | 440.21 | 440.21 | 440.21 | - |
| 19 Apr 2024 | 436.39 | 436.39 | 436.39 | 436.39 | 436.39 | - |
| 18 Apr 2024 | 439.89 | 439.89 | 439.89 | 439.89 | 439.89 | - |
| 17 Apr 2024 | 440.82 | 440.82 | 440.82 | 440.82 | 440.82 | - |
| 16 Apr 2024 | 443.43 | 443.43 | 443.43 | 443.43 | 443.43 | - |
| 15 Apr 2024 | 444.44 | 444.44 | 444.44 | 444.44 | 444.44 | - |
| 12 Apr 2024 | 450.08 | 450.08 | 450.08 | 450.08 | 450.08 | - |
| 11 Apr 2024 | 456.77 | 456.77 | 456.77 | 456.77 | 456.77 | - |
| 10 Apr 2024 | 453.58 | 453.58 | 453.58 | 453.58 | 453.58 | - |
| 09 Apr 2024 | 458.14 | 458.14 | 458.14 | 458.14 | 458.14 | - |
| 08 Apr 2024 | 457.45 | 457.45 | 457.45 | 457.45 | 457.45 | - |
| 05 Apr 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
| 04 Apr 2024 | 452.37 | 452.37 | 452.37 | 452.37 | 452.37 | - |
| 03 Apr 2024 | 457.87 | 457.87 | 457.87 | 457.87 | 457.87 | - |
| 02 Apr 2024 | 457.25 | 457.25 | 457.25 | 457.25 | 457.25 | - |
| 01 Apr 2024 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | - |
| 28 Mar 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | - |
| 27 Mar 2024 | 461.34 | 461.34 | 461.34 | 461.34 | 461.34 | - |
| 26 Mar 2024 | 457.26 | 457.26 | 457.26 | 457.26 | 457.26 | - |
| 25 Mar 2024 | 458.38 | 458.38 | 458.38 | 458.38 | 458.38 | - |
| 22 Mar 2024 | 459.65 | 459.65 | 459.65 | 459.65 | 459.65 | - |
| 21 Mar 2024 | 460.54 | 460.54 | 460.54 | 460.54 | 460.54 | - |
| 20 Mar 2024 | 460.28 | 460.28 | 460.28 | 460.28 | 460.28 | - |
| 19 Mar 2024 | 455.88 | 455.88 | 455.88 | 455.88 | 455.88 | - |
| 18 Mar 2024 | 453.32 | 453.32 | 453.32 | 453.32 | 453.32 | - |
| 15 Mar 2024 | 450.64 | 450.64 | 450.64 | 450.64 | 450.64 | - |
| 14 Mar 2024 | 453.42 | 453.42 | 453.42 | 453.42 | 453.42 | - |
| 13 Mar 2024 | 454.93 | 454.93 | 454.93 | 454.93 | 454.93 | - |
| 12 Mar 2024 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
| 11 Mar 2024 | 450.83 | 450.83 | 450.83 | 450.83 | 450.83 | - |
| 08 Mar 2024 | 451.43 | 451.43 | 451.43 | 451.43 | 451.43 | - |
| 07 Mar 2024 | 454.31 | 454.31 | 454.31 | 454.31 | 454.31 | - |
| 06 Mar 2024 | 449.71 | 449.71 | 449.71 | 449.71 | 449.71 | - |
| 05 Mar 2024 | 447.21 | 447.21 | 447.21 | 447.21 | 447.21 | - |
| 04 Mar 2024 | 451.91 | 451.91 | 451.91 | 451.91 | 451.91 | - |
| 01 Mar 2024 | 452.37 | 452.37 | 452.37 | 452.37 | 452.37 | - |
| 29 Feb 2024 | 448.93 | 448.93 | 448.93 | 448.93 | 448.93 | - |
| 28 Feb 2024 | 446.53 | 446.53 | 446.53 | 446.53 | 446.53 | - |
| 27 Feb 2024 | 447.22 | 447.22 | 447.22 | 447.22 | 447.22 | - |
| 26 Feb 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - |
| 23 Feb 2024 | 447.78 | 447.78 | 447.78 | 447.78 | 447.78 | - |
| 22 Feb 2024 | 447.51 | 447.51 | 447.51 | 447.51 | 447.51 | - |
| 21 Feb 2024 | 438.52 | 438.52 | 438.52 | 438.52 | 438.52 | - |
| 20 Feb 2024 | 438.19 | 438.19 | 438.19 | 438.19 | 438.19 | - |
| 16 Feb 2024 | 440.97 | 440.97 | 440.97 | 440.97 | 440.97 | - |
| 15 Feb 2024 | 443.07 | 443.07 | 443.07 | 443.07 | 443.07 | - |
| 14 Feb 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 440.22 | - |
| 13 Feb 2024 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | - |
| 12 Feb 2024 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | - |
| 09 Feb 2024 | 442.12 | 442.12 | 442.12 | 442.12 | 442.12 | - |
| 08 Feb 2024 | 439.47 | 439.47 | 439.47 | 439.47 | 439.47 | - |
| 07 Feb 2024 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | - |
| 06 Feb 2024 | 435.18 | 435.18 | 435.18 | 435.18 | 435.18 | - |
| 05 Feb 2024 | 433.87 | 433.87 | 433.87 | 433.87 | 433.87 | - |
| 02 Feb 2024 | 435.64 | 435.64 | 435.64 | 435.64 | 435.64 | - |
| 01 Feb 2024 | 431.26 | 431.26 | 431.26 | 431.26 | 431.26 | - |
| 31 Jan 2024 | 425.95 | 425.95 | 425.95 | 425.95 | 425.95 | - |
| 30 Jan 2024 | 433.02 | 433.02 | 433.02 | 433.02 | 433.02 | - |
| 29 Jan 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
| 26 Jan 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
| 25 Jan 2024 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
| 24 Jan 2024 | 427.84 | 427.84 | 427.84 | 427.84 | 427.84 | - |
| 23 Jan 2024 | 427.81 | 427.81 | 427.81 | 427.81 | 427.81 | - |
| 22 Jan 2024 | 426.76 | 426.76 | 426.76 | 426.76 | 426.76 | - |
| 19 Jan 2024 | 425.47 | 425.47 | 425.47 | 425.47 | 425.47 | - |
| 18 Jan 2024 | 420.33 | 420.33 | 420.33 | 420.33 | 420.33 | - |
| 17 Jan 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 416.70 | - |
| 16 Jan 2024 | 419.12 | 419.12 | 419.12 | 419.12 | 419.12 | - |
| 12 Jan 2024 | 420.81 | 420.81 | 420.81 | 420.81 | 420.81 | - |
| 11 Jan 2024 | 420.56 | 420.56 | 420.56 | 420.56 | 420.56 | - |
| 10 Jan 2024 | 420.88 | 420.88 | 420.88 | 420.88 | 420.88 | - |
| 09 Jan 2024 | 418.61 | 418.61 | 418.61 | 418.61 | 418.61 | - |
| 08 Jan 2024 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | - |
| 05 Jan 2024 | 413.29 | 413.29 | 413.29 | 413.29 | 413.29 | - |
| 04 Jan 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
| 03 Jan 2024 | 413.64 | 413.64 | 413.64 | 413.64 | 413.64 | - |
| 02 Jan 2024 | 417.49 | 417.49 | 417.49 | 417.49 | 417.49 | - |
| 29 Dec 2023 | 420.11 | 420.11 | 420.11 | 420.11 | 420.11 | - |
| 28 Dec 2023 | 421.57 | 421.57 | 421.57 | 421.57 | 421.57 | - |
| 27 Dec 2023 | 421.35 | 421.35 | 421.35 | 421.35 | 421.35 | - |
| 26 Dec 2023 | 420.67 | 420.67 | 420.67 | 420.67 | 420.67 | - |
| 22 Dec 2023 | 418.79 | 418.79 | 418.79 | 418.79 | 418.79 | - |
| 21 Dec 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| 20 Dec 2023 | 413.57 | 413.57 | 413.57 | 413.57 | 413.57 | - |
| 19 Dec 2023 | 419.84 | 419.84 | 419.84 | 419.84 | 419.84 | - |
| 18 Dec 2023 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 18 Dec 2023 | 1.773 Dividend | |||||
| 15 Dec 2023 | 417.07 | 417.07 | 417.07 | 417.07 | 415.30 | - |
| 14 Dec 2023 | 417.30 | 417.30 | 417.30 | 417.30 | 415.53 | - |
| 13 Dec 2023 | 415.43 | 415.43 | 415.43 | 415.43 | 413.66 | - |
| 12 Dec 2023 | 409.48 | 409.48 | 409.48 | 409.48 | 407.74 | - |
| 11 Dec 2023 | 407.70 | 407.70 | 407.70 | 407.70 | 405.97 | - |
| *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.