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
7,860.74 -16.31 (-0.21%) Bitcoin USD
64,546.58 +866.64 (+1.36%) CMC Crypto 200
1,380.60 +67.98 (+5.47%)
Vanguard Developed Markets Index Admiral (VTMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 17 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 16 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 15 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 11 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 10 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 09 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 05 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 04 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 03 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 02 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 01 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 28 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 27 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 26 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 25 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 22 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 21 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 20 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 19 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 18 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 15 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 15 Mar 2024 | 0.091 Dividend | |||||
| 14 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.89 | - |
| 13 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | - |
| 12 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | - |
| 11 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.88 | - |
| 08 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.95 | - |
| 07 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | - |
| 06 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
| 05 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.63 | - |
| 04 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.68 | - |
| 01 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.72 | - |
| 29 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.55 | - |
| 28 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - |
| 27 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.58 | - |
| 26 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.57 | - |
| 23 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.60 | - |
| 22 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.58 | - |
| 21 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 20 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.39 | - |
| 16 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | - |
| 15 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | - |
| 14 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.15 | - |
| 13 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.00 | - |
| 12 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.25 | - |
| 09 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | - |
| 08 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.18 | - |
| 07 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.18 | - |
| 06 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
| 05 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.08 | - |
| 02 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.18 | - |
| 01 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.28 | - |
| 31 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.12 | - |
| 30 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - |
| 29 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.23 | - |
| 26 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | - |
| 25 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.07 | - |
| 24 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.03 | - |
| 23 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
| 22 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | - |
| 19 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | - |
| 18 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.88 | - |
| 17 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.76 | - |
| 16 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.94 | - |
| 12 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.17 | - |
| 11 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.12 | - |
| 10 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | - |
| 09 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.07 | - |
| 08 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | - |
| 05 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.05 | - |
| 04 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.04 | - |
| 03 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.00 | - |
| 02 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | - |
| 29 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - |
| 28 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.29 | - |
| 27 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | - |
| 26 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.19 | - |
| 22 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | - |
| 21 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.12 | - |
| 20 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | - |
| 19 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.05 | - |
| 18 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 15 Dec 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.88 | - |
| 15 Dec 2023 | 0.195 Dividend | |||||
| 14 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - |
| 13 Dec 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 14.85 | - |
| 12 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.64 | - |
| 11 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.64 | - |
| 08 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.61 | - |
| 07 Dec 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.56 | - |
| 06 Dec 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.50 | - |
| 05 Dec 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.47 | - |
| 04 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.52 | - |
| 01 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - |
| 30 Nov 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.49 | - |
| 29 Nov 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.49 | - |
| *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.