Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,185.59 +354.61 (+0.58%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Vanguard Russell 2000 Index I (VRTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 316.09 | 316.09 | 316.09 | 316.09 | 316.09 | - |
| 09 May 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
| 08 May 2024 | 315.34 | 315.34 | 315.34 | 315.34 | 315.34 | - |
| 07 May 2024 | 316.79 | 316.79 | 316.79 | 316.79 | 316.79 | - |
| 06 May 2024 | 316.16 | 316.16 | 316.16 | 316.16 | 316.16 | - |
| 03 May 2024 | 312.32 | 312.32 | 312.32 | 312.32 | 312.32 | - |
| 02 May 2024 | 309.29 | 309.29 | 309.29 | 309.29 | 309.29 | - |
| 01 May 2024 | 303.78 | 303.78 | 303.78 | 303.78 | 303.78 | - |
| 30 Apr 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 29 Apr 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
| 26 Apr 2024 | 307.09 | 307.09 | 307.09 | 307.09 | 307.09 | - |
| 25 Apr 2024 | 303.87 | 303.87 | 303.87 | 303.87 | 303.87 | - |
| 24 Apr 2024 | 306.06 | 306.06 | 306.06 | 306.06 | 306.06 | - |
| 23 Apr 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
| 22 Apr 2024 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
| 19 Apr 2024 | 298.73 | 298.73 | 298.73 | 298.73 | 298.73 | - |
| 18 Apr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 17 Apr 2024 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | - |
| 16 Apr 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
| 15 Apr 2024 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | - |
| 12 Apr 2024 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | - |
| 11 Apr 2024 | 313.22 | 313.22 | 313.22 | 313.22 | 313.22 | - |
| 10 Apr 2024 | 311.02 | 311.02 | 311.02 | 311.02 | 311.02 | - |
| 09 Apr 2024 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - |
| 08 Apr 2024 | 317.96 | 317.96 | 317.96 | 317.96 | 317.96 | - |
| 05 Apr 2024 | 316.39 | 316.39 | 316.39 | 316.39 | 316.39 | - |
| 04 Apr 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 03 Apr 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 318.32 | - |
| 02 Apr 2024 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | - |
| 01 Apr 2024 | 322.38 | 322.38 | 322.38 | 322.38 | 322.38 | - |
| 28 Mar 2024 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | - |
| 27 Mar 2024 | 324.13 | 324.13 | 324.13 | 324.13 | 324.13 | - |
| 26 Mar 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
| 25 Mar 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - |
| 22 Mar 2024 | 317.46 | 317.46 | 317.46 | 317.46 | 317.46 | - |
| 21 Mar 2024 | 321.52 | 321.52 | 321.52 | 321.52 | 321.52 | - |
| 20 Mar 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | - |
| 19 Mar 2024 | 312.53 | 312.53 | 312.53 | 312.53 | 312.53 | - |
| 18 Mar 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - |
| 15 Mar 2024 | 313.08 | 313.08 | 313.08 | 313.08 | 313.08 | - |
| 14 Mar 2024 | 311.97 | 311.97 | 311.97 | 311.97 | 311.97 | - |
| 13 Mar 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | - |
| 12 Mar 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| 11 Mar 2024 | 316.94 | 316.94 | 316.94 | 316.94 | 316.94 | - |
| 08 Mar 2024 | 319.51 | 319.51 | 319.51 | 319.51 | 319.51 | - |
| 07 Mar 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| 06 Mar 2024 | 317.19 | 317.19 | 317.19 | 317.19 | 317.19 | - |
| 05 Mar 2024 | 314.98 | 314.98 | 314.98 | 314.98 | 314.98 | - |
| 04 Mar 2024 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| 01 Mar 2024 | 318.42 | 318.42 | 318.42 | 318.42 | 318.42 | - |
| 29 Feb 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
| 28 Feb 2024 | 312.81 | 312.81 | 312.81 | 312.81 | 312.81 | - |
| 27 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
| 26 Feb 2024 | 311.03 | 311.03 | 311.03 | 311.03 | 311.03 | - |
| 23 Feb 2024 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | - |
| 22 Feb 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
| 21 Feb 2024 | 305.74 | 305.74 | 305.74 | 305.74 | 305.74 | - |
| 20 Feb 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.18 | - |
| 16 Feb 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
| 15 Feb 2024 | 315.93 | 315.93 | 315.93 | 315.93 | 315.93 | - |
| 14 Feb 2024 | 308.31 | 308.31 | 308.31 | 308.31 | 308.31 | - |
| 13 Feb 2024 | 300.93 | 300.93 | 300.93 | 300.93 | 300.93 | - |
| 12 Feb 2024 | 313.34 | 313.34 | 313.34 | 313.34 | 313.34 | - |
| 09 Feb 2024 | 307.92 | 307.92 | 307.92 | 307.92 | 307.92 | - |
| 08 Feb 2024 | 303.28 | 303.28 | 303.28 | 303.28 | 303.28 | - |
| 07 Feb 2024 | 298.74 | 298.74 | 298.74 | 298.74 | 298.74 | - |
| 06 Feb 2024 | 299.24 | 299.24 | 299.24 | 299.24 | 299.24 | - |
| 05 Feb 2024 | 296.71 | 296.71 | 296.71 | 296.71 | 296.71 | - |
| 02 Feb 2024 | 300.61 | 300.61 | 300.61 | 300.61 | 300.61 | - |
| 01 Feb 2024 | 302.38 | 302.38 | 302.38 | 302.38 | 302.38 | - |
| 31 Jan 2024 | 298.22 | 298.22 | 298.22 | 298.22 | 298.22 | - |
| 30 Jan 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
| 29 Jan 2024 | 308.02 | 308.02 | 308.02 | 308.02 | 308.02 | - |
| 26 Jan 2024 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | - |
| 25 Jan 2024 | 302.57 | 302.57 | 302.57 | 302.57 | 302.57 | - |
| 24 Jan 2024 | 300.42 | 300.42 | 300.42 | 300.42 | 300.42 | - |
| 23 Jan 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
| 22 Jan 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
| 19 Jan 2024 | 297.74 | 297.74 | 297.74 | 297.74 | 297.74 | - |
| 18 Jan 2024 | 294.56 | 294.56 | 294.56 | 294.56 | 294.56 | - |
| 17 Jan 2024 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | - |
| 16 Jan 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
| 12 Jan 2024 | 298.68 | 298.68 | 298.68 | 298.68 | 298.68 | - |
| 11 Jan 2024 | 299.37 | 299.37 | 299.37 | 299.37 | 299.37 | - |
| 10 Jan 2024 | 301.61 | 301.61 | 301.61 | 301.61 | 301.61 | - |
| 09 Jan 2024 | 301.27 | 301.27 | 301.27 | 301.27 | 301.27 | - |
| 08 Jan 2024 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
| 05 Jan 2024 | 298.68 | 298.68 | 298.68 | 298.68 | 298.68 | - |
| 04 Jan 2024 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
| 03 Jan 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
| 02 Jan 2024 | 308.11 | 308.11 | 308.11 | 308.11 | 308.11 | - |
| 29 Dec 2023 | 310.28 | 310.28 | 310.28 | 310.28 | 310.28 | - |
| 28 Dec 2023 | 315.05 | 315.05 | 315.05 | 315.05 | 315.05 | - |
| 27 Dec 2023 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - |
| 26 Dec 2023 | 315.01 | 315.01 | 315.01 | 315.01 | 315.01 | - |
| 22 Dec 2023 | 311.16 | 311.16 | 311.16 | 311.16 | 311.16 | - |
| 21 Dec 2023 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | - |
| 20 Dec 2023 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
| 19 Dec 2023 | 309.14 | 309.14 | 309.14 | 309.14 | 309.14 | - |
| 18 Dec 2023 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
| *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.