Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,144.74 -2.12 (-0.03%) Bitcoin USD
66,097.01 -63.34 (-0.10%) CMC Crypto 200
1,384.99 -3.17 (-0.23%)
Arch Indices VOI Absolute Income ETF (VWI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| 13 Jun 2024 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 100 |
| 12 Jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 11 Jun 2024 | 26.73 | 26.77 | 26.73 | 26.77 | 26.77 | 300 |
| 10 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
| 07 Jun 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
| 06 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 05 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 04 Jun 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 100 |
| 03 Jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 31 May 2024 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | 600 |
| 30 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 600 |
| 29 May 2024 | 26.80 | 26.80 | 26.78 | 26.80 | 26.80 | 1,900 |
| 29 May 2024 | 0.083 Dividend | |||||
| 28 May 2024 | 27.08 | 27.08 | 26.98 | 26.98 | 26.90 | 2,500 |
| 24 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.00 | 200 |
| 23 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.91 | 100 |
| 22 May 2024 | 27.31 | 27.31 | 27.23 | 27.23 | 27.14 | 300 |
| 21 May 2024 | 27.39 | 27.39 | 27.33 | 27.33 | 27.25 | 100 |
| 20 May 2024 | 27.36 | 27.38 | 27.32 | 27.32 | 27.23 | 900 |
| 17 May 2024 | 27.30 | 27.33 | 27.30 | 27.33 | 27.24 | 100 |
| 16 May 2024 | 27.28 | 27.31 | 27.27 | 27.29 | 27.21 | 3,500 |
| 15 May 2024 | 27.32 | 27.32 | 27.28 | 27.28 | 27.20 | 100 |
| 14 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.17 | 100 |
| 13 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.03 | 200 |
| 10 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.01 | 100 |
| 09 May 2024 | 26.97 | 27.05 | 26.97 | 27.05 | 26.97 | 100 |
| 08 May 2024 | 26.90 | 26.93 | 26.90 | 26.93 | 26.84 | 800 |
| 07 May 2024 | 26.97 | 26.97 | 26.91 | 26.91 | 26.83 | 200 |
| 06 May 2024 | 26.84 | 26.88 | 26.84 | 26.88 | 26.80 | 1,100 |
| 03 May 2024 | 26.76 | 26.80 | 26.76 | 26.78 | 26.70 | 400 |
| 02 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.60 | 100 |
| 01 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.46 | 100 |
| 30 Apr 2024 | 26.54 | 26.54 | 26.48 | 26.48 | 26.40 | 400 |
| 29 Apr 2024 | 26.69 | 26.69 | 26.67 | 26.67 | 26.59 | 300 |
| 26 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.49 | 300 |
| 25 Apr 2024 | 26.52 | 26.54 | 26.51 | 26.53 | 26.44 | 700 |
| 25 Apr 2024 | 0.099 Dividend | |||||
| 24 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.51 | 100 |
| 23 Apr 2024 | 26.67 | 26.71 | 26.64 | 26.70 | 26.52 | 2,800 |
| 22 Apr 2024 | 26.40 | 26.54 | 26.30 | 26.50 | 26.32 | 500 |
| 19 Apr 2024 | 26.26 | 26.34 | 26.23 | 26.32 | 26.14 | 500 |
| 18 Apr 2024 | 26.08 | 26.15 | 26.08 | 26.10 | 25.93 | 400 |
| 17 Apr 2024 | 26.00 | 26.06 | 25.96 | 26.03 | 25.85 | 3,200 |
| 16 Apr 2024 | 26.00 | 26.01 | 25.91 | 25.96 | 25.78 | 500 |
| 15 Apr 2024 | 26.26 | 26.26 | 26.08 | 26.08 | 25.90 | 1,300 |
| 12 Apr 2024 | 26.37 | 26.37 | 26.19 | 26.19 | 26.01 | 400 |
| 11 Apr 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 26.30 | 300 |
| 10 Apr 2024 | 26.54 | 26.54 | 26.43 | 26.48 | 26.30 | 600 |
| 09 Apr 2024 | 26.76 | 26.78 | 26.75 | 26.77 | 26.59 | 800 |
| 08 Apr 2024 | 26.79 | 26.79 | 26.67 | 26.70 | 26.52 | 800 |
| 05 Apr 2024 | 26.52 | 26.62 | 26.52 | 26.62 | 26.44 | 200 |
| 04 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.41 | 100 |
| 03 Apr 2024 | 26.78 | 26.78 | 26.73 | 26.73 | 26.55 | 1,400 |
| 02 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.59 | 100 |
| 01 Apr 2024 | 26.90 | 26.90 | 26.85 | 26.85 | 26.66 | 700 |
| 28 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.82 | 100 |
| 27 Mar 2024 | 26.73 | 26.86 | 26.73 | 26.86 | 26.68 | 8,400 |
| 26 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 100 |
| 26 Mar 2024 | 0.236 Dividend | |||||
| 25 Mar 2024 | 26.91 | 26.93 | 26.86 | 26.86 | 26.44 | 600 |
| 22 Mar 2024 | 26.96 | 26.96 | 26.84 | 26.84 | 26.42 | 400 |
| 21 Mar 2024 | 26.95 | 26.99 | 26.95 | 26.99 | 26.57 | 400 |
| 20 Mar 2024 | 26.77 | 26.88 | 26.77 | 26.88 | 26.46 | 600 |
| 19 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.32 | 100 |
| 18 Mar 2024 | 26.64 | 26.68 | 26.64 | 26.68 | 26.27 | 1,100 |
| 15 Mar 2024 | 26.66 | 26.67 | 26.66 | 26.67 | 26.26 | 100 |
| 14 Mar 2024 | 26.60 | 26.66 | 26.60 | 26.63 | 26.21 | 1,600 |
| 13 Mar 2024 | 26.89 | 26.89 | 26.81 | 26.81 | 26.40 | 1,400 |
| 12 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.37 | 100 |
| 11 Mar 2024 | 26.67 | 26.72 | 26.67 | 26.72 | 26.30 | 200 |
| 08 Mar 2024 | 26.63 | 26.64 | 26.61 | 26.61 | 26.20 | 3,100 |
| 07 Mar 2024 | 26.34 | 26.54 | 26.34 | 26.54 | 26.13 | 600 |
| 06 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.09 | 200 |
| 05 Mar 2024 | 26.35 | 26.41 | 26.31 | 26.31 | 25.90 | 200 |
| 04 Mar 2024 | 26.35 | 26.38 | 26.32 | 26.32 | 25.91 | 800 |
| 01 Mar 2024 | 26.38 | 26.38 | 26.37 | 26.37 | 25.96 | 200 |
| 29 Feb 2024 | 26.36 | 26.36 | 26.33 | 26.33 | 25.92 | 100 |
| 28 Feb 2024 | 26.28 | 26.28 | 26.23 | 26.26 | 25.85 | 4,500 |
| 27 Feb 2024 | 26.24 | 26.34 | 26.24 | 26.32 | 25.91 | 2,800 |
| 26 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.84 | 100 |
| 26 Feb 2024 | 0.042 Dividend | |||||
| 23 Feb 2024 | 26.47 | 26.47 | 26.39 | 26.41 | 25.96 | 300 |
| 22 Feb 2024 | 26.32 | 26.36 | 26.30 | 26.36 | 25.91 | 1,400 |
| 21 Feb 2024 | 26.20 | 26.24 | 26.19 | 26.24 | 25.79 | 5,600 |
| 20 Feb 2024 | 26.67 | 26.67 | 26.24 | 26.25 | 25.80 | 9,800 |
| 16 Feb 2024 | 26.35 | 26.36 | 26.28 | 26.28 | 25.83 | 4,500 |
| 15 Feb 2024 | 26.20 | 26.29 | 26.20 | 26.27 | 25.82 | 4,200 |
| 14 Feb 2024 | 26.10 | 26.10 | 26.04 | 26.08 | 25.63 | 2,500 |
| 13 Feb 2024 | 26.26 | 26.26 | 25.87 | 25.97 | 25.53 | 9,000 |
| 12 Feb 2024 | 27.35 | 27.35 | 26.20 | 26.32 | 25.87 | 20,200 |
| 09 Feb 2024 | 26.33 | 26.33 | 26.04 | 26.14 | 25.69 | 4,400 |
| 08 Feb 2024 | 26.19 | 26.23 | 26.17 | 26.17 | 25.72 | 500 |
| 07 Feb 2024 | 26.14 | 26.14 | 26.09 | 26.09 | 25.65 | 100 |
| 06 Feb 2024 | 26.20 | 26.20 | 26.19 | 26.19 | 25.74 | 200 |
| 05 Feb 2024 | 26.10 | 26.13 | 26.05 | 26.05 | 25.61 | 300 |
| 02 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.89 | 100 |
| 01 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.03 | 300 |
| 31 Jan 2024 | 26.40 | 26.40 | 26.24 | 26.24 | 25.80 | 700 |
| 30 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.04 | 100 |
| *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.