Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,168.93 -18.73 (-0.59%) Nikkei
37,097.38 -982.32 (-2.58%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,229.20 +568.41 (+0.92%) CMC Crypto 200
1,288.37 +402.83 (+44.34%)
Vanguard Strategic Small-Cap Equity Inv (VSTCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 17 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 16 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 11 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 10 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 09 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 08 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 05 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 04 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 03 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 02 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 01 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 28 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 27 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 26 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 25 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 21 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 20 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 19 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 18 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 15 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 14 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 13 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 11 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 08 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 07 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 06 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 05 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 04 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 01 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 29 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 28 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 27 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 23 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 22 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 21 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 20 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 16 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 14 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 12 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 09 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 08 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 07 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 06 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 05 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 02 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 01 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 31 Jan 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 30 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 29 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 26 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 25 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 24 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 23 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 22 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 19 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 18 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 17 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 16 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 12 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 11 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 10 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 09 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 08 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 05 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 04 Jan 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 03 Jan 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 02 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 29 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 28 Dec 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 27 Dec 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 Dec 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 22 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 21 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 20 Dec 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 19 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 19 Dec 2023 | 0.435 Dividend | |||||
| 19 Dec 2023 | 0.499 Capital gain | |||||
| 18 Dec 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 36.39 | - |
| 15 Dec 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.33 | - |
| 14 Dec 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 36.67 | - |
| 13 Dec 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 35.66 | - |
| 12 Dec 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.56 | - |
| 11 Dec 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 34.58 | - |
| 08 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 34.49 | - |
| 07 Dec 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.26 | - |
| 06 Dec 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 33.95 | - |
| 05 Dec 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 33.89 | - |
| 04 Dec 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 34.35 | - |
| 01 Dec 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.01 | - |
| 30 Nov 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.02 | - |
| 29 Nov 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 32.93 | - |
| 28 Nov 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 32.72 | - |
| *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.