Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,336.43 +3.63 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,216.04 +51.92 (+0.64%) Bitcoin USD
63,319.48 +1,671.92 (+2.71%) CMC Crypto 200
1,313.03 +10.95 (+0.84%)
VictoryShares Dividend Accelerator ETF (VSDA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.58 | 48.58 | 48.26 | 48.32 | 48.32 | 5,100 |
| 27 Jun 2024 | 48.40 | 48.52 | 48.27 | 48.38 | 48.38 | 7,300 |
| 26 Jun 2024 | 48.41 | 48.49 | 48.34 | 48.49 | 48.49 | 3,400 |
| 25 Jun 2024 | 49.14 | 49.14 | 48.56 | 48.64 | 48.64 | 4,300 |
| 24 Jun 2024 | 49.04 | 49.42 | 49.04 | 49.25 | 49.25 | 8,600 |
| 21 Jun 2024 | 48.98 | 48.99 | 48.77 | 48.92 | 48.92 | 11,700 |
| 20 Jun 2024 | 48.59 | 48.92 | 48.59 | 48.85 | 48.85 | 10,400 |
| 18 Jun 2024 | 48.67 | 48.73 | 48.55 | 48.71 | 48.71 | 11,000 |
| 17 Jun 2024 | 48.02 | 48.56 | 48.02 | 48.55 | 48.55 | 9,000 |
| 14 Jun 2024 | 48.19 | 48.19 | 47.87 | 48.07 | 48.07 | 7,800 |
| 13 Jun 2024 | 48.50 | 48.50 | 48.10 | 48.45 | 48.45 | 7,500 |
| 12 Jun 2024 | 48.83 | 48.87 | 48.44 | 48.54 | 48.54 | 4,600 |
| 12 Jun 2024 | 0.144 Dividend | |||||
| 11 Jun 2024 | 48.54 | 48.57 | 48.47 | 48.57 | 48.43 | 4,200 |
| 10 Jun 2024 | 48.68 | 48.81 | 48.54 | 48.74 | 48.59 | 9,500 |
| 07 Jun 2024 | 48.72 | 48.79 | 48.69 | 48.69 | 48.55 | 2,400 |
| 06 Jun 2024 | 48.79 | 48.81 | 48.69 | 48.72 | 48.57 | 7,300 |
| 05 Jun 2024 | 48.91 | 48.91 | 48.53 | 48.73 | 48.59 | 6,200 |
| 04 Jun 2024 | 48.68 | 48.89 | 48.63 | 48.76 | 48.62 | 6,200 |
| 03 Jun 2024 | 49.08 | 49.08 | 48.56 | 48.82 | 48.68 | 6,400 |
| 31 May 2024 | 48.25 | 49.03 | 48.25 | 49.03 | 48.88 | 5,400 |
| 30 May 2024 | 48.00 | 48.23 | 48.00 | 48.18 | 48.04 | 12,200 |
| 29 May 2024 | 48.04 | 48.04 | 47.86 | 47.88 | 47.74 | 3,200 |
| 28 May 2024 | 48.68 | 48.68 | 48.31 | 48.34 | 48.20 | 5,200 |
| 24 May 2024 | 48.90 | 48.90 | 48.75 | 48.83 | 48.68 | 5,400 |
| 23 May 2024 | 49.39 | 49.39 | 48.68 | 48.70 | 48.56 | 3,400 |
| 22 May 2024 | 49.46 | 49.63 | 49.38 | 49.38 | 49.23 | 8,000 |
| 21 May 2024 | 49.71 | 49.71 | 49.54 | 49.62 | 49.47 | 10,900 |
| 20 May 2024 | 49.92 | 49.92 | 49.72 | 49.72 | 49.58 | 3,600 |
| 17 May 2024 | 49.92 | 49.94 | 49.82 | 49.94 | 49.79 | 7,200 |
| 16 May 2024 | 49.66 | 49.96 | 49.66 | 49.91 | 49.76 | 21,700 |
| 15 May 2024 | 49.67 | 49.71 | 49.62 | 49.69 | 49.54 | 4,300 |
| 14 May 2024 | 49.66 | 49.76 | 49.40 | 49.57 | 49.42 | 12,300 |
| 13 May 2024 | 49.79 | 49.92 | 49.52 | 49.52 | 49.37 | 20,400 |
| 10 May 2024 | 49.47 | 49.70 | 49.47 | 49.67 | 49.53 | 6,600 |
| 09 May 2024 | 48.94 | 49.45 | 48.94 | 49.45 | 49.31 | 8,800 |
| 09 May 2024 | 0.02 Dividend | |||||
| 08 May 2024 | 48.85 | 49.01 | 48.85 | 48.98 | 48.81 | 10,200 |
| 07 May 2024 | 49.00 | 49.08 | 48.94 | 48.98 | 48.81 | 11,800 |
| 06 May 2024 | 48.78 | 48.81 | 48.63 | 48.76 | 48.60 | 10,000 |
| 03 May 2024 | 48.39 | 48.61 | 48.38 | 48.58 | 48.41 | 5,400 |
| 02 May 2024 | 48.35 | 48.49 | 48.19 | 48.36 | 48.20 | 19,200 |
| 01 May 2024 | 48.34 | 48.65 | 48.12 | 48.26 | 48.09 | 4,900 |
| 30 Apr 2024 | 48.48 | 48.51 | 48.30 | 48.30 | 48.14 | 10,000 |
| 29 Apr 2024 | 48.60 | 48.70 | 48.50 | 48.61 | 48.44 | 8,100 |
| 26 Apr 2024 | 48.61 | 48.71 | 48.56 | 48.56 | 48.39 | 7,000 |
| 25 Apr 2024 | 48.39 | 48.60 | 48.21 | 48.54 | 48.38 | 19,200 |
| 24 Apr 2024 | 48.39 | 48.56 | 48.27 | 48.56 | 48.40 | 7,400 |
| 23 Apr 2024 | 48.46 | 48.61 | 48.46 | 48.47 | 48.31 | 8,500 |
| 22 Apr 2024 | 48.02 | 48.35 | 47.92 | 48.18 | 48.02 | 13,300 |
| 19 Apr 2024 | 47.74 | 47.97 | 47.74 | 47.92 | 47.76 | 10,200 |
| 18 Apr 2024 | 47.71 | 47.87 | 47.51 | 47.64 | 47.48 | 16,100 |
| 17 Apr 2024 | 47.81 | 47.85 | 47.43 | 47.60 | 47.44 | 14,900 |
| 16 Apr 2024 | 47.98 | 48.07 | 47.73 | 47.76 | 47.60 | 13,600 |
| 15 Apr 2024 | 48.63 | 48.63 | 47.92 | 48.01 | 47.85 | 25,200 |
| 12 Apr 2024 | 48.56 | 48.56 | 48.17 | 48.21 | 48.05 | 2,400 |
| 11 Apr 2024 | 48.94 | 49.05 | 48.72 | 48.82 | 48.66 | 74,300 |
| 11 Apr 2024 | 0.07 Dividend | |||||
| 10 Apr 2024 | 49.01 | 49.10 | 48.76 | 48.97 | 48.74 | 9,500 |
| 09 Apr 2024 | 49.46 | 49.62 | 49.27 | 49.62 | 49.38 | 17,500 |
| 08 Apr 2024 | 49.46 | 49.55 | 49.43 | 49.43 | 49.19 | 23,900 |
| 05 Apr 2024 | 49.28 | 49.47 | 49.18 | 49.40 | 49.16 | 15,600 |
| 04 Apr 2024 | 49.92 | 49.92 | 49.19 | 49.24 | 49.00 | 57,400 |
| 03 Apr 2024 | 49.55 | 49.67 | 49.49 | 49.61 | 49.37 | 12,400 |
| 02 Apr 2024 | 49.57 | 49.67 | 49.50 | 49.67 | 49.43 | 16,600 |
| 01 Apr 2024 | 50.21 | 50.21 | 49.97 | 49.97 | 49.73 | 47,400 |
| 28 Mar 2024 | 50.20 | 50.36 | 50.19 | 50.33 | 50.08 | 15,900 |
| 27 Mar 2024 | 49.80 | 50.12 | 49.78 | 50.12 | 49.88 | 35,000 |
| 26 Mar 2024 | 49.50 | 49.52 | 49.34 | 49.36 | 49.12 | 18,200 |
| 25 Mar 2024 | 49.67 | 49.71 | 49.40 | 49.40 | 49.16 | 19,900 |
| 22 Mar 2024 | 49.89 | 49.90 | 49.67 | 49.70 | 49.47 | 28,300 |
| 21 Mar 2024 | 49.93 | 49.97 | 49.90 | 49.91 | 49.67 | 15,800 |
| 20 Mar 2024 | 49.37 | 49.69 | 49.32 | 49.65 | 49.41 | 7,600 |
| 19 Mar 2024 | 49.06 | 49.32 | 49.06 | 49.32 | 49.09 | 10,500 |
| 18 Mar 2024 | 49.17 | 49.28 | 49.01 | 49.02 | 48.78 | 23,000 |
| 15 Mar 2024 | 48.74 | 49.08 | 48.74 | 49.03 | 48.79 | 12,700 |
| 14 Mar 2024 | 49.30 | 49.30 | 48.82 | 49.01 | 48.77 | 22,700 |
| 13 Mar 2024 | 49.43 | 49.49 | 49.33 | 49.43 | 49.19 | 34,700 |
| 12 Mar 2024 | 49.27 | 49.45 | 49.24 | 49.40 | 49.16 | 11,200 |
| 11 Mar 2024 | 48.98 | 49.24 | 48.95 | 49.24 | 49.01 | 24,100 |
| 11 Mar 2024 | 0.148 Dividend | |||||
| 08 Mar 2024 | 49.32 | 49.52 | 49.30 | 49.32 | 48.93 | 116,100 |
| 07 Mar 2024 | 49.43 | 49.46 | 49.30 | 49.38 | 48.99 | 13,400 |
| 06 Mar 2024 | 49.12 | 49.28 | 49.04 | 49.17 | 48.78 | 4,800 |
| 05 Mar 2024 | 49.04 | 49.20 | 48.81 | 48.94 | 48.56 | 50,400 |
| 04 Mar 2024 | 48.96 | 49.11 | 48.87 | 49.01 | 48.63 | 21,000 |
| 01 Mar 2024 | 48.93 | 48.96 | 48.78 | 48.94 | 48.56 | 41,200 |
| 29 Feb 2024 | 48.90 | 48.90 | 48.67 | 48.82 | 48.44 | 18,500 |
| 28 Feb 2024 | 48.61 | 48.66 | 48.51 | 48.56 | 48.18 | 12,100 |
| 27 Feb 2024 | 48.35 | 48.54 | 48.35 | 48.54 | 48.16 | 5,500 |
| 26 Feb 2024 | 48.57 | 48.57 | 48.30 | 48.40 | 48.03 | 30,200 |
| 23 Feb 2024 | 48.44 | 48.67 | 48.44 | 48.59 | 48.21 | 11,700 |
| 22 Feb 2024 | 47.99 | 48.38 | 47.99 | 48.38 | 48.00 | 7,000 |
| 21 Feb 2024 | 47.79 | 47.94 | 47.70 | 47.94 | 47.57 | 16,400 |
| 20 Feb 2024 | 47.50 | 47.85 | 47.50 | 47.74 | 47.37 | 5,200 |
| 16 Feb 2024 | 47.92 | 48.02 | 47.69 | 47.69 | 47.32 | 12,400 |
| 15 Feb 2024 | 47.65 | 47.97 | 47.65 | 47.97 | 47.60 | 6,400 |
| 14 Feb 2024 | 47.39 | 47.57 | 47.30 | 47.57 | 47.20 | 13,500 |
| 13 Feb 2024 | 47.50 | 47.50 | 46.94 | 47.29 | 46.92 | 9,600 |
| 12 Feb 2024 | 47.67 | 48.00 | 47.67 | 47.95 | 47.58 | 20,900 |
| *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.