Singapore markets close in 5 hours 35 minutes
Straits Times Index
3,341.73 -7.14 (-0.21%) Nikkei
38,749.25 -173.78 (-0.45%) Hang Seng
18,498.94 +95.90 (+0.52%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,239.17 +955.60 (+1.40%) CMC Crypto 200
1,450.06 -17.88 (-1.22%)
Vanguard High-Yield Corporate Inv (VWEHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 31 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 30 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 29 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 28 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 24 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 23 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 22 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 20 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 17 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 16 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 15 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 14 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 13 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 10 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 09 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 08 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 07 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 06 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 03 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 02 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 01 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 30 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 26 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 25 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 24 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 23 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 22 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 18 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 17 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 16 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 15 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 11 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 10 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 09 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 08 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 04 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 03 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 02 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 28 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 27 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 26 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 25 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 22 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 21 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 20 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 19 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 18 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 15 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 14 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 13 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 11 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 06 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 04 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 01 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 29 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 28 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 27 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 26 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 23 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 22 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 21 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 16 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 15 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 14 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 13 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 09 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 07 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 06 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 05 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 02 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 01 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 31 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 31 Jan 2024 | 0.027 Dividend | |||||
| 30 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 29 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 26 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| 25 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 24 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 23 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 22 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 19 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 18 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 17 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 16 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
| 12 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
| 11 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
| *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.