Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,165.22 -70.95 (-0.11%) CMC Crypto 200
1,369.69 -48.18 (-3.40%)
Vanguard Total Intl Stock Idx Instl Sel (VTISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
| 13 Jun 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| 12 Jun 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 11 Jun 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 10 Jun 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
| 07 Jun 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
| 06 Jun 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 05 Jun 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
| 04 Jun 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 03 Jun 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
| 31 May 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
| 30 May 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 29 May 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
| 28 May 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 24 May 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| 23 May 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
| 22 May 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
| 21 May 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 20 May 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 17 May 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
| 16 May 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 15 May 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| 14 May 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
| 13 May 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
| 10 May 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 09 May 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 08 May 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
| 07 May 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 06 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 03 May 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 02 May 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
| 01 May 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 30 Apr 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 29 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 26 Apr 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
| 25 Apr 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 24 Apr 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
| 23 Apr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 22 Apr 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
| 19 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 18 Apr 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 17 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 16 Apr 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
| 15 Apr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 12 Apr 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 11 Apr 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
| 10 Apr 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 09 Apr 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
| 08 Apr 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
| 05 Apr 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 04 Apr 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
| 03 Apr 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | - |
| 02 Apr 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 01 Apr 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 28 Mar 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
| 27 Mar 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 26 Mar 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
| 25 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 22 Mar 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 21 Mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 20 Mar 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| 19 Mar 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
| 18 Mar 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
| 15 Mar 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
| 15 Mar 2024 | 0.514 Dividend | |||||
| 14 Mar 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.03 | - |
| 13 Mar 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 135.73 | - |
| 12 Mar 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.00 | - |
| 11 Mar 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 134.86 | - |
| 08 Mar 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.25 | - |
| 07 Mar 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 135.65 | - |
| 06 Mar 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.30 | - |
| 05 Mar 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 132.78 | - |
| 04 Mar 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.40 | - |
| 01 Mar 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 133.70 | - |
| 29 Feb 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.31 | - |
| 28 Feb 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 131.89 | - |
| 27 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 132.84 | - |
| 26 Feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 132.59 | - |
| 23 Feb 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 132.83 | - |
| 22 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.79 | - |
| 21 Feb 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.45 | - |
| 20 Feb 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.22 | - |
| 16 Feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 130.86 | - |
| 15 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.50 | - |
| 14 Feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.28 | - |
| 13 Feb 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.07 | - |
| 12 Feb 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 129.94 | - |
| 09 Feb 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 129.58 | - |
| 08 Feb 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.40 | - |
| 07 Feb 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 129.52 | - |
| 06 Feb 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.33 | - |
| 05 Feb 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.13 | - |
| 02 Feb 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 128.78 | - |
| 01 Feb 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 129.55 | - |
| 31 Jan 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.32 | - |
| 30 Jan 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.00 | - |
| 29 Jan 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.43 | - |
| 26 Jan 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 128.79 | - |
| 25 Jan 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.39 | - |
| *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.