Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,755.85 -1,294.09 (-2.23%) CMC Crypto 200
1,174.93 -33.77 (-2.79%)
Vanguard Total Intl Stock Idx InstlPls (VTPSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 02 Jul 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 01 Jul 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
| 28 Jun 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 27 Jun 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
| 26 Jun 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 25 Jun 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
| 24 Jun 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 21 Jun 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
| 20 Jun 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| 18 Jun 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 17 Jun 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 14 Jun 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 13 Jun 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 12 Jun 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
| 11 Jun 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
| 10 Jun 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
| 07 Jun 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 06 Jun 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 05 Jun 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
| 04 Jun 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
| 03 Jun 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 31 May 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
| 30 May 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| 29 May 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
| 28 May 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| 24 May 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
| 23 May 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| 22 May 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
| 21 May 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 20 May 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
| 17 May 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 16 May 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 15 May 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 14 May 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| 13 May 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| 10 May 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 09 May 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 08 May 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 07 May 2024 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
| 06 May 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 03 May 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 02 May 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 01 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 30 Apr 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
| 29 Apr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
| 26 Apr 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 25 Apr 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
| 24 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 23 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
| 22 Apr 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 19 Apr 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 18 Apr 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 17 Apr 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| 16 Apr 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 15 Apr 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 12 Apr 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
| 11 Apr 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 10 Apr 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 09 Apr 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 08 Apr 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 05 Apr 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 04 Apr 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
| 03 Apr 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 02 Apr 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| 01 Apr 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
| 28 Mar 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
| 27 Mar 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 26 Mar 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| 25 Mar 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
| 22 Mar 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 21 Mar 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 20 Mar 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 19 Mar 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
| 18 Mar 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 15 Mar 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
| 15 Mar 2024 | 0.48 Dividend | |||||
| 14 Mar 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.19 | - |
| 13 Mar 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 128.86 | - |
| 12 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.12 | - |
| 11 Mar 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.03 | - |
| 08 Mar 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.40 | - |
| 07 Mar 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 128.79 | - |
| 06 Mar 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.50 | - |
| 05 Mar 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.06 | - |
| 04 Mar 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 126.65 | - |
| 01 Mar 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 126.93 | - |
| 29 Feb 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 125.61 | - |
| 28 Feb 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.21 | - |
| 27 Feb 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.12 | - |
| 26 Feb 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 125.88 | - |
| 23 Feb 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.12 | - |
| 22 Feb 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.07 | - |
| 21 Feb 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 124.79 | - |
| 20 Feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.58 | - |
| 16 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.23 | - |
| 15 Feb 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 123.90 | - |
| 14 Feb 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 122.73 | - |
| 13 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.59 | - |
| *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.