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
8,120.38 +41.52 (+0.51%) Bitcoin USD
64,152.39 +343.19 (+0.54%) CMC Crypto 200
1,386.31 -10.22 (-0.73%)
Vanguard Total Corporate Bond ETF ETF Shares (VTC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 73.98 | 74.29 | 73.95 | 74.29 | 74.29 | 24,600 |
| 24 Apr 2024 | 74.47 | 74.62 | 74.30 | 74.45 | 74.45 | 38,100 |
| 23 Apr 2024 | 74.45 | 74.82 | 74.43 | 74.70 | 74.70 | 22,400 |
| 22 Apr 2024 | 74.45 | 74.56 | 74.38 | 74.56 | 74.56 | 23,300 |
| 19 Apr 2024 | 74.49 | 74.50 | 74.37 | 74.38 | 74.38 | 11,100 |
| 18 Apr 2024 | 74.45 | 74.45 | 74.25 | 74.35 | 74.35 | 22,000 |
| 17 Apr 2024 | 74.38 | 74.53 | 74.33 | 74.45 | 74.45 | 24,400 |
| 16 Apr 2024 | 74.05 | 74.18 | 73.96 | 74.15 | 74.15 | 24,700 |
| 15 Apr 2024 | 74.77 | 74.77 | 74.26 | 74.33 | 74.33 | 40,500 |
| 12 Apr 2024 | 75.07 | 75.11 | 74.96 | 74.96 | 74.96 | 14,200 |
| 11 Apr 2024 | 74.95 | 75.08 | 74.75 | 74.83 | 74.83 | 32,700 |
| 10 Apr 2024 | 75.39 | 75.39 | 74.89 | 74.94 | 74.94 | 35,000 |
| 09 Apr 2024 | 75.77 | 75.90 | 75.76 | 75.86 | 75.86 | 28,100 |
| 08 Apr 2024 | 75.57 | 75.65 | 75.46 | 75.53 | 75.53 | 22,000 |
| 05 Apr 2024 | 75.67 | 75.77 | 75.54 | 75.57 | 75.57 | 40,400 |
| 04 Apr 2024 | 76.00 | 76.00 | 75.71 | 75.83 | 75.83 | 33,000 |
| 03 Apr 2024 | 75.35 | 75.80 | 75.35 | 75.76 | 75.76 | 61,200 |
| 02 Apr 2024 | 75.53 | 75.73 | 75.38 | 75.72 | 75.72 | 37,600 |
| 01 Apr 2024 | 76.69 | 76.69 | 75.72 | 75.77 | 75.77 | 25,100 |
| 01 Apr 2024 | 0.278 Dividend | |||||
| 28 Mar 2024 | 76.66 | 76.76 | 76.57 | 76.62 | 76.34 | 25,300 |
| 27 Mar 2024 | 76.24 | 76.70 | 76.24 | 76.70 | 76.42 | 258,700 |
| 26 Mar 2024 | 76.17 | 76.34 | 76.16 | 76.27 | 75.99 | 38,800 |
| 25 Mar 2024 | 76.34 | 76.50 | 76.24 | 76.28 | 76.00 | 31,500 |
| 22 Mar 2024 | 76.54 | 76.54 | 76.44 | 76.46 | 76.18 | 22,200 |
| 21 Mar 2024 | 76.32 | 76.37 | 76.21 | 76.22 | 75.94 | 29,100 |
| 20 Mar 2024 | 75.98 | 76.20 | 75.84 | 76.14 | 75.86 | 27,800 |
| 19 Mar 2024 | 75.86 | 76.11 | 75.86 | 76.01 | 75.73 | 49,300 |
| 18 Mar 2024 | 75.85 | 76.02 | 75.80 | 75.82 | 75.54 | 35,400 |
| 15 Mar 2024 | 75.85 | 75.99 | 75.85 | 75.93 | 75.65 | 23,700 |
| 14 Mar 2024 | 76.23 | 76.23 | 75.90 | 75.92 | 75.64 | 27,600 |
| 13 Mar 2024 | 76.39 | 76.54 | 76.35 | 76.35 | 76.07 | 18,800 |
| 12 Mar 2024 | 76.42 | 76.59 | 76.40 | 76.43 | 76.15 | 18,400 |
| 11 Mar 2024 | 76.64 | 76.72 | 76.60 | 76.66 | 76.38 | 19,300 |
| 08 Mar 2024 | 76.60 | 76.81 | 76.60 | 76.64 | 76.36 | 23,100 |
| 07 Mar 2024 | 76.58 | 76.61 | 76.44 | 76.61 | 76.33 | 40,400 |
| 06 Mar 2024 | 76.47 | 76.58 | 76.39 | 76.40 | 76.12 | 35,100 |
| 05 Mar 2024 | 76.25 | 76.37 | 76.16 | 76.28 | 76.00 | 28,600 |
| 04 Mar 2024 | 75.80 | 76.00 | 75.80 | 75.94 | 75.66 | 34,800 |
| 01 Mar 2024 | 75.61 | 76.09 | 75.35 | 76.06 | 75.78 | 343,800 |
| 01 Mar 2024 | 0.256 Dividend | |||||
| 29 Feb 2024 | 75.88 | 76.14 | 75.82 | 75.90 | 75.37 | 28,300 |
| 28 Feb 2024 | 75.84 | 75.86 | 75.75 | 75.85 | 75.32 | 40,000 |
| 27 Feb 2024 | 75.83 | 75.99 | 75.81 | 75.84 | 75.31 | 31,500 |
| 26 Feb 2024 | 76.14 | 76.14 | 75.78 | 75.88 | 75.35 | 29,400 |
| 23 Feb 2024 | 75.97 | 76.16 | 75.89 | 76.06 | 75.53 | 37,100 |
| 22 Feb 2024 | 75.96 | 76.00 | 75.82 | 75.88 | 75.35 | 25,700 |
| 21 Feb 2024 | 75.97 | 76.03 | 75.79 | 75.85 | 75.32 | 26,000 |
| 20 Feb 2024 | 76.01 | 76.06 | 75.83 | 75.98 | 75.45 | 58,400 |
| 16 Feb 2024 | 75.75 | 75.84 | 75.67 | 75.82 | 75.29 | 17,000 |
| 15 Feb 2024 | 76.06 | 76.09 | 75.89 | 76.04 | 75.51 | 31,300 |
| 14 Feb 2024 | 75.67 | 75.81 | 75.60 | 75.80 | 75.27 | 33,800 |
| 13 Feb 2024 | 75.67 | 75.73 | 75.47 | 75.53 | 75.00 | 35,500 |
| 12 Feb 2024 | 76.22 | 76.24 | 76.02 | 76.17 | 75.64 | 45,700 |
| 09 Feb 2024 | 76.15 | 76.18 | 76.06 | 76.15 | 75.62 | 40,500 |
| 08 Feb 2024 | 76.39 | 76.39 | 76.19 | 76.20 | 75.67 | 31,100 |
| 07 Feb 2024 | 76.57 | 76.76 | 76.49 | 76.56 | 76.02 | 40,200 |
| 06 Feb 2024 | 76.48 | 76.81 | 76.37 | 76.71 | 76.17 | 30,300 |
| 05 Feb 2024 | 76.60 | 76.60 | 76.25 | 76.38 | 75.85 | 133,200 |
| 02 Feb 2024 | 76.75 | 76.98 | 76.75 | 76.94 | 76.40 | 41,200 |
| 01 Feb 2024 | 77.35 | 77.67 | 77.35 | 77.50 | 76.96 | 43,000 |
| 01 Feb 2024 | 0.275 Dividend | |||||
| 31 Jan 2024 | 77.26 | 77.55 | 77.23 | 77.33 | 76.52 | 26,800 |
| 30 Jan 2024 | 76.98 | 77.12 | 76.83 | 77.10 | 76.29 | 25,400 |
| 29 Jan 2024 | 76.94 | 77.03 | 76.78 | 76.97 | 76.16 | 56,900 |
| 26 Jan 2024 | 76.84 | 76.84 | 76.64 | 76.64 | 75.83 | 45,300 |
| 25 Jan 2024 | 76.81 | 76.84 | 76.61 | 76.84 | 76.03 | 20,200 |
| 24 Jan 2024 | 76.89 | 76.89 | 76.36 | 76.43 | 75.63 | 29,300 |
| 23 Jan 2024 | 76.54 | 76.58 | 76.41 | 76.51 | 75.71 | 43,500 |
| 22 Jan 2024 | 76.78 | 76.88 | 76.69 | 76.74 | 75.93 | 29,500 |
| 19 Jan 2024 | 76.53 | 76.58 | 76.27 | 76.58 | 75.77 | 28,400 |
| 18 Jan 2024 | 76.64 | 76.75 | 76.41 | 76.56 | 75.75 | 27,100 |
| 17 Jan 2024 | 76.67 | 76.68 | 76.42 | 76.65 | 75.84 | 27,300 |
| 16 Jan 2024 | 77.00 | 77.14 | 76.70 | 76.79 | 75.98 | 44,600 |
| 12 Jan 2024 | 77.36 | 77.58 | 77.24 | 77.42 | 76.61 | 48,000 |
| 11 Jan 2024 | 76.98 | 77.27 | 76.80 | 77.20 | 76.39 | 17,100 |
| 10 Jan 2024 | 77.00 | 77.22 | 76.79 | 76.83 | 76.02 | 110,000 |
| 09 Jan 2024 | 76.75 | 76.94 | 76.69 | 76.90 | 76.09 | 18,400 |
| 08 Jan 2024 | 76.51 | 76.88 | 76.48 | 76.84 | 76.03 | 45,900 |
| 05 Jan 2024 | 76.32 | 76.90 | 76.32 | 76.39 | 75.59 | 56,200 |
| 04 Jan 2024 | 76.51 | 76.71 | 76.50 | 76.58 | 75.77 | 40,500 |
| 03 Jan 2024 | 76.77 | 76.97 | 76.54 | 76.96 | 76.15 | 516,100 |
| 02 Jan 2024 | 77.11 | 77.15 | 77.00 | 77.07 | 76.26 | 57,700 |
| 29 Dec 2023 | 77.52 | 77.63 | 77.43 | 77.49 | 76.67 | 30,800 |
| 28 Dec 2023 | 77.87 | 77.87 | 77.60 | 77.68 | 76.86 | 98,200 |
| 27 Dec 2023 | 77.53 | 77.89 | 77.52 | 77.88 | 77.06 | 48,400 |
| 26 Dec 2023 | 77.19 | 77.31 | 77.11 | 77.30 | 76.49 | 56,000 |
| 22 Dec 2023 | 77.39 | 77.40 | 77.07 | 77.19 | 76.38 | 44,700 |
| 22 Dec 2023 | 0.269 Dividend | |||||
| 21 Dec 2023 | 77.59 | 77.64 | 77.35 | 77.45 | 76.37 | 59,200 |
| 20 Dec 2023 | 77.32 | 77.49 | 77.25 | 77.49 | 76.41 | 50,500 |
| 19 Dec 2023 | 77.26 | 77.44 | 77.23 | 77.23 | 76.15 | 55,900 |
| 18 Dec 2023 | 77.20 | 77.31 | 77.13 | 77.17 | 76.09 | 37,900 |
| 15 Dec 2023 | 77.48 | 77.51 | 77.32 | 77.45 | 76.37 | 32,900 |
| 14 Dec 2023 | 77.43 | 77.68 | 77.29 | 77.49 | 76.41 | 46,400 |
| 13 Dec 2023 | 76.03 | 76.90 | 75.90 | 76.85 | 75.78 | 119,200 |
| 12 Dec 2023 | 75.36 | 75.78 | 75.32 | 75.72 | 74.66 | 72,600 |
| 11 Dec 2023 | 75.38 | 75.43 | 75.18 | 75.43 | 74.38 | 39,200 |
| 08 Dec 2023 | 75.47 | 75.60 | 75.40 | 75.48 | 74.43 | 23,500 |
| 07 Dec 2023 | 75.59 | 75.96 | 75.59 | 75.80 | 74.74 | 68,400 |
| *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.