Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) Nikkei
40,394.11 +319.42 (+0.80%) Hang Seng
17,769.14 +50.53 (+0.29%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,955.34 -888.23 (-1.41%) CMC Crypto 200
1,337.26 -7.24 (-0.54%)
Vanguard Small Cap Index Adm (VSMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| 28 Jun 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 27 Jun 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
| 26 Jun 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 25 Jun 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 24 Jun 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 21 Jun 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 20 Jun 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 18 Jun 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 17 Jun 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 14 Jun 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 13 Jun 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 12 Jun 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 11 Jun 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
| 10 Jun 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
| 07 Jun 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 06 Jun 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 05 Jun 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 04 Jun 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| 03 Jun 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 31 May 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| 30 May 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
| 29 May 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
| 28 May 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 24 May 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
| 23 May 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 22 May 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 21 May 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 20 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 17 May 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 16 May 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 15 May 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 14 May 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 13 May 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 10 May 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 09 May 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| 08 May 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 07 May 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 06 May 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 03 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 02 May 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 01 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 30 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 29 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 26 Apr 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 25 Apr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 24 Apr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 23 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 22 Apr 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 19 Apr 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| 18 Apr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 17 Apr 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 16 Apr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 15 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 12 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 11 Apr 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 10 Apr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 09 Apr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 08 Apr 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| 05 Apr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 04 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 03 Apr 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
| 02 Apr 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| 01 Apr 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 28 Mar 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
| 27 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| 26 Mar 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 25 Mar 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 22 Mar 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 22 Mar 2024 | 0.324 Dividend | |||||
| 21 Mar 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.40 | - |
| 20 Mar 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.21 | - |
| 19 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.58 | - |
| 18 Mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 104.96 | - |
| 15 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.09 | - |
| 14 Mar 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.07 | - |
| 13 Mar 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.56 | - |
| 12 Mar 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.26 | - |
| 11 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 105.94 | - |
| 08 Mar 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.51 | - |
| 07 Mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 106.76 | - |
| 06 Mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 105.80 | - |
| 05 Mar 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.15 | - |
| 04 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 105.94 | - |
| 01 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 105.73 | - |
| 29 Feb 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 104.97 | - |
| 28 Feb 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.20 | - |
| 27 Feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.49 | - |
| 26 Feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.63 | - |
| 23 Feb 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.48 | - |
| 22 Feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.23 | - |
| 21 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.07 | - |
| 20 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.33 | - |
| 16 Feb 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.27 | - |
| 15 Feb 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.21 | - |
| 14 Feb 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.35 | - |
| 13 Feb 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.43 | - |
| 12 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.39 | - |
| 09 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.24 | - |
| *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.