Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.45 -5.06 (-0.10%) Dow
38,503.62 -182.70 (-0.47%) Nasdaq
16,784.07 +49.05 (+0.29%) Bitcoin USD
69,088.05 +1,361.22 (+2.01%) CMC Crypto 200
1,447.02 -20.92 (-1.42%)
Vanguard S&P 500 Value Index Instl (VSPVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 390.38 | 390.38 | 390.38 | 390.38 | 390.38 | - |
| 30 May 2024 | 384.24 | 384.24 | 384.24 | 384.24 | 384.24 | - |
| 29 May 2024 | 381.92 | 381.92 | 381.92 | 381.92 | 381.92 | - |
| 28 May 2024 | 386.11 | 386.11 | 386.11 | 386.11 | 386.11 | - |
| 24 May 2024 | 389.03 | 389.03 | 389.03 | 389.03 | 389.03 | - |
| 23 May 2024 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | - |
| 22 May 2024 | 393.13 | 393.13 | 393.13 | 393.13 | 393.13 | - |
| 21 May 2024 | 394.18 | 394.18 | 394.18 | 394.18 | 394.18 | - |
| 20 May 2024 | 393.77 | 393.77 | 393.77 | 393.77 | 393.77 | - |
| 17 May 2024 | 395.89 | 395.89 | 395.89 | 395.89 | 395.89 | - |
| 16 May 2024 | 394.82 | 394.82 | 394.82 | 394.82 | 394.82 | - |
| 15 May 2024 | 394.41 | 394.41 | 394.41 | 394.41 | 394.41 | - |
| 14 May 2024 | 391.69 | 391.69 | 391.69 | 391.69 | 391.69 | - |
| 13 May 2024 | 390.52 | 390.52 | 390.52 | 390.52 | 390.52 | - |
| 10 May 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | - |
| 09 May 2024 | 389.61 | 389.61 | 389.61 | 389.61 | 389.61 | - |
| 08 May 2024 | 386.22 | 386.22 | 386.22 | 386.22 | 386.22 | - |
| 07 May 2024 | 385.82 | 385.82 | 385.82 | 385.82 | 385.82 | - |
| 06 May 2024 | 384.53 | 384.53 | 384.53 | 384.53 | 384.53 | - |
| 03 May 2024 | 382.34 | 382.34 | 382.34 | 382.34 | 382.34 | - |
| 02 May 2024 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | - |
| 01 May 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | - |
| 30 Apr 2024 | 379.12 | 379.12 | 379.12 | 379.12 | 379.12 | - |
| 29 Apr 2024 | 383.72 | 383.72 | 383.72 | 383.72 | 383.72 | - |
| 26 Apr 2024 | 382.03 | 382.03 | 382.03 | 382.03 | 382.03 | - |
| 25 Apr 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
| 24 Apr 2024 | 383.92 | 383.92 | 383.92 | 383.92 | 383.92 | - |
| 23 Apr 2024 | 383.74 | 383.74 | 383.74 | 383.74 | 383.74 | - |
| 22 Apr 2024 | 381.05 | 381.05 | 381.05 | 381.05 | 381.05 | - |
| 19 Apr 2024 | 378.22 | 378.22 | 378.22 | 378.22 | 378.22 | - |
| 18 Apr 2024 | 375.29 | 375.29 | 375.29 | 375.29 | 375.29 | - |
| 17 Apr 2024 | 374.59 | 374.59 | 374.59 | 374.59 | 374.59 | - |
| 16 Apr 2024 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | - |
| 15 Apr 2024 | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | - |
| 12 Apr 2024 | 378.59 | 378.59 | 378.59 | 378.59 | 378.59 | - |
| 11 Apr 2024 | 384.37 | 384.37 | 384.37 | 384.37 | 384.37 | - |
| 10 Apr 2024 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | - |
| 09 Apr 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | - |
| 08 Apr 2024 | 389.38 | 389.38 | 389.38 | 389.38 | 389.38 | - |
| 05 Apr 2024 | 389.21 | 389.21 | 389.21 | 389.21 | 389.21 | - |
| 04 Apr 2024 | 386.85 | 386.85 | 386.85 | 386.85 | 386.85 | - |
| 03 Apr 2024 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | - |
| 02 Apr 2024 | 391.15 | 391.15 | 391.15 | 391.15 | 391.15 | - |
| 01 Apr 2024 | 393.87 | 393.87 | 393.87 | 393.87 | 393.87 | - |
| 28 Mar 2024 | 396.17 | 396.17 | 396.17 | 396.17 | 396.17 | - |
| 27 Mar 2024 | 394.47 | 394.47 | 394.47 | 394.47 | 394.47 | - |
| 26 Mar 2024 | 388.41 | 388.41 | 388.41 | 388.41 | 388.41 | - |
| 25 Mar 2024 | 388.63 | 388.63 | 388.63 | 388.63 | 388.63 | - |
| 22 Mar 2024 | 389.30 | 389.30 | 389.30 | 389.30 | 389.30 | - |
| 21 Mar 2024 | 393.29 | 393.29 | 393.29 | 393.29 | 393.29 | - |
| 20 Mar 2024 | 391.03 | 391.03 | 391.03 | 391.03 | 391.03 | - |
| 19 Mar 2024 | 388.44 | 388.44 | 388.44 | 388.44 | 388.44 | - |
| 18 Mar 2024 | 386.47 | 386.47 | 386.47 | 386.47 | 386.47 | - |
| 15 Mar 2024 | 385.58 | 385.58 | 385.58 | 385.58 | 385.58 | - |
| 14 Mar 2024 | 385.93 | 385.93 | 385.93 | 385.93 | 385.93 | - |
| 13 Mar 2024 | 388.57 | 388.57 | 388.57 | 388.57 | 388.57 | - |
| 12 Mar 2024 | 387.98 | 387.98 | 387.98 | 387.98 | 387.98 | - |
| 11 Mar 2024 | 387.28 | 387.28 | 387.28 | 387.28 | 387.28 | - |
| 08 Mar 2024 | 385.73 | 385.73 | 385.73 | 385.73 | 385.73 | - |
| 07 Mar 2024 | 385.83 | 385.83 | 385.83 | 385.83 | 385.83 | - |
| 06 Mar 2024 | 384.14 | 384.14 | 384.14 | 384.14 | 384.14 | - |
| 05 Mar 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | - |
| 04 Mar 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 382.82 | - |
| 01 Mar 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | - |
| 29 Feb 2024 | 380.66 | 380.66 | 380.66 | 380.66 | 380.66 | - |
| 28 Feb 2024 | 380.06 | 380.06 | 380.06 | 380.06 | 380.06 | - |
| 27 Feb 2024 | 379.77 | 379.77 | 379.77 | 379.77 | 379.77 | - |
| 26 Feb 2024 | 378.88 | 378.88 | 378.88 | 378.88 | 378.88 | - |
| 23 Feb 2024 | 380.91 | 380.91 | 380.91 | 380.91 | 380.91 | - |
| 22 Feb 2024 | 379.69 | 379.69 | 379.69 | 379.69 | 379.69 | - |
| 21 Feb 2024 | 377.03 | 377.03 | 377.03 | 377.03 | 377.03 | - |
| 20 Feb 2024 | 375.29 | 375.29 | 375.29 | 375.29 | 375.29 | - |
| 16 Feb 2024 | 375.48 | 375.48 | 375.48 | 375.48 | 375.48 | - |
| 15 Feb 2024 | 376.32 | 376.32 | 376.32 | 376.32 | 376.32 | - |
| 14 Feb 2024 | 371.65 | 371.65 | 371.65 | 371.65 | 371.65 | - |
| 13 Feb 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
| 12 Feb 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | - |
| 09 Feb 2024 | 372.16 | 372.16 | 372.16 | 372.16 | 372.16 | - |
| 08 Feb 2024 | 372.18 | 372.18 | 372.18 | 372.18 | 372.18 | - |
| 07 Feb 2024 | 372.17 | 372.17 | 372.17 | 372.17 | 372.17 | - |
| 06 Feb 2024 | 371.39 | 371.39 | 371.39 | 371.39 | 371.39 | - |
| 05 Feb 2024 | 368.98 | 368.98 | 368.98 | 368.98 | 368.98 | - |
| 02 Feb 2024 | 372.08 | 372.08 | 372.08 | 372.08 | 372.08 | - |
| 01 Feb 2024 | 372.79 | 372.79 | 372.79 | 372.79 | 372.79 | - |
| 31 Jan 2024 | 369.42 | 369.42 | 369.42 | 369.42 | 369.42 | - |
| 30 Jan 2024 | 372.97 | 372.97 | 372.97 | 372.97 | 372.97 | - |
| 29 Jan 2024 | 371.64 | 371.64 | 371.64 | 371.64 | 371.64 | - |
| 26 Jan 2024 | 370.14 | 370.14 | 370.14 | 370.14 | 370.14 | - |
| 25 Jan 2024 | 369.76 | 369.76 | 369.76 | 369.76 | 369.76 | - |
| 24 Jan 2024 | 366.46 | 366.46 | 366.46 | 366.46 | 366.46 | - |
| 23 Jan 2024 | 368.34 | 368.34 | 368.34 | 368.34 | 368.34 | - |
| 22 Jan 2024 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | - |
| 19 Jan 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| 18 Jan 2024 | 363.56 | 363.56 | 363.56 | 363.56 | 363.56 | - |
| 17 Jan 2024 | 362.55 | 362.55 | 362.55 | 362.55 | 362.55 | - |
| 16 Jan 2024 | 364.89 | 364.89 | 364.89 | 364.89 | 364.89 | - |
| 12 Jan 2024 | 367.49 | 367.49 | 367.49 | 367.49 | 367.49 | - |
| 11 Jan 2024 | 367.44 | 367.44 | 367.44 | 367.44 | 367.44 | - |
| 10 Jan 2024 | 368.97 | 368.97 | 368.97 | 368.97 | 368.97 | - |
| *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.