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
8,107.96 +29.10 (+0.36%) Bitcoin USD
64,331.16 +848.41 (+1.34%) CMC Crypto 200
1,390.57 -5.96 (-0.43%)
Vanguard Small Cap Value Index Admiral (VSIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 24 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 23 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 22 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 19 Apr 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 18 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 17 Apr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 16 Apr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 15 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 12 Apr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 11 Apr 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 10 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 09 Apr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 08 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 05 Apr 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 04 Apr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 03 Apr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 02 Apr 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 01 Apr 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
| 28 Mar 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| 27 Mar 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 26 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 25 Mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 22 Mar 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 21 Mar 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 20 Mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| 19 Mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 18 Mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 15 Mar 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 14 Mar 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 13 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 12 Mar 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 11 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 08 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| 07 Mar 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 06 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 05 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 04 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 01 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 29 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 28 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 27 Feb 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 26 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 23 Feb 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 22 Feb 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 21 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 20 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 16 Feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 15 Feb 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 14 Feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 13 Feb 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 12 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 09 Feb 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 08 Feb 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 07 Feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 06 Feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 05 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 02 Feb 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 01 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 31 Jan 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 30 Jan 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 29 Jan 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 26 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 25 Jan 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 24 Jan 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 23 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 22 Jan 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 19 Jan 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 18 Jan 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| 17 Jan 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 16 Jan 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 12 Jan 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 11 Jan 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 10 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 09 Jan 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 08 Jan 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 05 Jan 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 04 Jan 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 03 Jan 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 02 Jan 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 29 Dec 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 28 Dec 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 27 Dec 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 26 Dec 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 22 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 21 Dec 2023 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 20 Dec 2023 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 20 Dec 2023 | 0.496 Dividend | |||||
| 19 Dec 2023 | 77.73 | 77.73 | 77.73 | 77.73 | 77.23 | - |
| 18 Dec 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 76.18 | - |
| 15 Dec 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.22 | - |
| 14 Dec 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 76.95 | - |
| 13 Dec 2023 | 75.42 | 75.42 | 75.42 | 75.42 | 74.94 | - |
| 12 Dec 2023 | 73.32 | 73.32 | 73.32 | 73.32 | 72.85 | - |
| 11 Dec 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 73.05 | - |
| 08 Dec 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 72.67 | - |
| 07 Dec 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.34 | - |
| 06 Dec 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 71.78 | - |
| 05 Dec 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 71.89 | - |
| 04 Dec 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 72.89 | - |
| *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.