Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,173.39 -14.27 (-0.45%) Nikkei
37,210.73 -868.97 (-2.28%) Hang Seng
16,146.21 -239.66 (-1.46%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,960.18 +680.37 (+1.11%) CMC Crypto 200
1,288.23 -24.40 (-1.83%)
Vanguard Developed Markets Index Instl (VTMNX)
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 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 17 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 12 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 11 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 10 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 09 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 08 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 03 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 01 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 28 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 27 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 26 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 25 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 22 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 20 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 18 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 15 Mar 2024 | 0.092 Dividend | |||||
| 14 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | - |
| 13 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | - |
| 12 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | - |
| 11 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.90 | - |
| 08 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.97 | - |
| 07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | - |
| 06 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | - |
| 05 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.65 | - |
| 04 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - |
| 01 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.75 | - |
| 29 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.57 | - |
| 28 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.53 | - |
| 27 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - |
| 26 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.59 | - |
| 23 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.62 | - |
| 22 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.60 | - |
| 21 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.44 | - |
| 20 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 16 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.37 | - |
| 15 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | - |
| 14 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.17 | - |
| 13 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 12 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
| 09 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.22 | - |
| 08 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | - |
| 07 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | - |
| 06 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.18 | - |
| 05 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.10 | - |
| 02 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.20 | - |
| 01 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.30 | - |
| 31 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | - |
| 30 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.23 | - |
| 29 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.25 | - |
| 26 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
| 25 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.09 | - |
| 24 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.05 | - |
| 23 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.97 | - |
| 22 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.98 | - |
| 19 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
| 18 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | - |
| 17 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.78 | - |
| 16 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | - |
| 12 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.19 | - |
| 11 Jan 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | - |
| 10 Jan 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.15 | - |
| 09 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.09 | - |
| 08 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.22 | - |
| 05 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.07 | - |
| 04 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | - |
| 03 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 02 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
| 29 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | - |
| 28 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - |
| 27 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.35 | - |
| 26 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - |
| 22 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
| 21 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | - |
| 20 Dec 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.92 | - |
| 19 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.07 | - |
| 18 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | - |
| 15 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | - |
| 15 Dec 2023 | 0.196 Dividend | |||||
| 14 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.04 | - |
| 13 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.87 | - |
| 12 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.66 | - |
| 11 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.65 | - |
| 08 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.62 | - |
| 07 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.59 | - |
| 06 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.52 | - |
| 05 Dec 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.49 | - |
| 04 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.54 | - |
| 01 Dec 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.64 | - |
| 30 Nov 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.51 | - |
| 29 Nov 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.51 | - |
| 28 Nov 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.48 | - |
| *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.