Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,308.64 +11.75 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,407.28 +200.15 (+1.10%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,715.76 +2,248.22 (+3.91%) CMC Crypto 200
1,285.67 +14.93 (+1.17%)
Vanguard Tax-Managed Small Cap Adm (VTMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 01 May 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 30 Apr 2024 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | - |
| 29 Apr 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 26 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 25 Apr 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| 24 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 23 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 22 Apr 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| 19 Apr 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
| 18 Apr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| 17 Apr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 16 Apr 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 15 Apr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 12 Apr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 11 Apr 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| 10 Apr 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| 09 Apr 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 08 Apr 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
| 05 Apr 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| 04 Apr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| 03 Apr 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| 02 Apr 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
| 01 Apr 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| 28 Mar 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| 27 Mar 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
| 26 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 25 Mar 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
| 22 Mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| 21 Mar 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
| 20 Mar 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
| 19 Mar 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| 18 Mar 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 15 Mar 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 14 Mar 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 13 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 12 Mar 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
| 11 Mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 08 Mar 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 07 Mar 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| 06 Mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 05 Mar 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 04 Mar 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
| 01 Mar 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 29 Feb 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 28 Feb 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| 27 Feb 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| 26 Feb 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 23 Feb 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 22 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 21 Feb 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| 20 Feb 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 16 Feb 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| 15 Feb 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
| 14 Feb 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 13 Feb 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 12 Feb 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
| 09 Feb 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
| 08 Feb 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 07 Feb 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| 06 Feb 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 05 Feb 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 02 Feb 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 01 Feb 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
| 31 Jan 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| 30 Jan 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| 29 Jan 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 26 Jan 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
| 25 Jan 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 24 Jan 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 23 Jan 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| 22 Jan 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 19 Jan 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| 18 Jan 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 17 Jan 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| 16 Jan 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| 12 Jan 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 11 Jan 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 10 Jan 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
| 09 Jan 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| 08 Jan 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 05 Jan 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 04 Jan 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| 03 Jan 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 02 Jan 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 29 Dec 2023 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| 28 Dec 2023 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 27 Dec 2023 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| 27 Dec 2023 | 0.455 Dividend | |||||
| 26 Dec 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 88.93 | - |
| 22 Dec 2023 | 88.38 | 88.38 | 88.38 | 88.38 | 87.93 | - |
| 21 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.49 | - |
| 20 Dec 2023 | 86.48 | 86.48 | 86.48 | 86.48 | 86.04 | - |
| 19 Dec 2023 | 88.01 | 88.01 | 88.01 | 88.01 | 87.56 | - |
| 18 Dec 2023 | 86.23 | 86.23 | 86.23 | 86.23 | 85.79 | - |
| 15 Dec 2023 | 86.43 | 86.43 | 86.43 | 86.43 | 85.99 | - |
| 14 Dec 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.76 | - |
| 13 Dec 2023 | 84.73 | 84.73 | 84.73 | 84.73 | 84.30 | - |
| 12 Dec 2023 | 81.98 | 81.98 | 81.98 | 81.98 | 81.56 | - |
| 11 Dec 2023 | 82.14 | 82.14 | 82.14 | 82.14 | 81.72 | - |
| *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.