Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,169.47 -398.95 (-0.62%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Vanguard Shrt-Term Infl-Prot Sec Idx Inv (VTIPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 18 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 17 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 16 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 15 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 12 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 11 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 10 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 09 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 08 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 05 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 02 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 01 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 28 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 27 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 26 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 25 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 22 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 21 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 20 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 19 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 18 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 15 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 14 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 13 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 11 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 08 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 07 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 06 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 05 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 04 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 01 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 29 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 28 Feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 27 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 26 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 23 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 22 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 21 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 20 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 15 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 14 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 13 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 12 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 09 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 08 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 07 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 06 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 05 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 01 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 31 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 30 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 26 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 25 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 24 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 23 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 22 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 19 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 18 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 17 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 16 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 12 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 11 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 10 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 09 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 04 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 03 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 02 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 29 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 28 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 27 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 26 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 22 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 21 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 21 Dec 2023 | 0.313 Dividend | |||||
| 20 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.79 | - |
| 19 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.75 | - |
| 18 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.75 | - |
| 15 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.76 | - |
| 14 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.78 | - |
| 13 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.68 | - |
| 12 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.52 | - |
| 11 Dec 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.53 | - |
| 08 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.54 | - |
| 07 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.56 | - |
| 06 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.56 | - |
| 05 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.58 | - |
| 04 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.56 | - |
| 01 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.60 | - |
| 30 Nov 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.53 | - |
| 29 Nov 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.57 | - |
| 28 Nov 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.52 | - |
| *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.