Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,235.93 +1,500.05 (+2.35%) CMC Crypto 200
1,405.98 +93.36 (+7.11%)
Vanguard Windsor Investor Shares (VWNDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 01 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 30 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 29 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 26 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 25 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 24 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 23 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 19 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 18 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 17 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 16 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 12 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 11 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 10 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 09 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 08 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 05 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 04 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 02 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 01 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 28 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 27 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 26 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 25 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 21 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 20 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 19 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 14 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 13 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 11 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 07 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 05 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 04 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 01 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 29 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 27 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 26 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 22 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 20 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 15 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 14 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 12 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 07 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 06 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 02 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 01 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 31 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 30 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 29 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 26 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 25 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 24 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 23 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 22 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 19 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 18 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 16 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 12 Jan 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 11 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 10 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 09 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 08 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 05 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 04 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 03 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 02 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 29 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 28 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 Dec 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 26 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 22 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 21 Dec 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 Dec 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 19 Dec 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 19 Dec 2023 | 0.245 Dividend | |||||
| 19 Dec 2023 | 1.362 Capital gain | |||||
| 18 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 21.15 | - |
| 15 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 21.17 | - |
| 14 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 21.32 | - |
| 13 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 21.04 | - |
| *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.