Singapore markets open in 9 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,616.00 -968.43 (-1.52%) CMC Crypto 200
1,289.75 -75.38 (-5.52%)
Vanguard US Growth Admiral (VWUAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | - |
| 03 May 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
| 02 May 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
| 01 May 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 30 Apr 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| 29 Apr 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
| 26 Apr 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
| 25 Apr 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 24 Apr 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| 23 Apr 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
| 22 Apr 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
| 19 Apr 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
| 18 Apr 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
| 17 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| 16 Apr 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| 15 Apr 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
| 12 Apr 2024 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | - |
| 11 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 10 Apr 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| 09 Apr 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
| 08 Apr 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 05 Apr 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| 04 Apr 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 03 Apr 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
| 02 Apr 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| 01 Apr 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 28 Mar 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | - |
| 27 Mar 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 164.87 | - |
| 26 Mar 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 25 Mar 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
| 22 Mar 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| 21 Mar 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 20 Mar 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 19 Mar 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | - |
| 18 Mar 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| 15 Mar 2024 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | - |
| 14 Mar 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | - |
| 13 Mar 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
| 12 Mar 2024 | 164.33 | 164.33 | 164.33 | 164.33 | 164.33 | - |
| 11 Mar 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| 08 Mar 2024 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | - |
| 07 Mar 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| 06 Mar 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
| 05 Mar 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
| 04 Mar 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
| 01 Mar 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 29 Feb 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| 28 Feb 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 27 Feb 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
| 26 Feb 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
| 23 Feb 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
| 22 Feb 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| 21 Feb 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 20 Feb 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 16 Feb 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| 15 Feb 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
| 14 Feb 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
| 13 Feb 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
| 12 Feb 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 09 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 08 Feb 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| 07 Feb 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
| 06 Feb 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
| 05 Feb 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
| 02 Feb 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| 01 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
| 31 Jan 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| 30 Jan 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
| 29 Jan 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
| 26 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 25 Jan 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
| 24 Jan 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | - |
| 23 Jan 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 22 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 19 Jan 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
| 18 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| 17 Jan 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
| 16 Jan 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 12 Jan 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 11 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 10 Jan 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
| 09 Jan 2024 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | - |
| 08 Jan 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 05 Jan 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
| 04 Jan 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 03 Jan 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
| 02 Jan 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
| 29 Dec 2023 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| 28 Dec 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 27 Dec 2023 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | - |
| 26 Dec 2023 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
| 22 Dec 2023 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
| 21 Dec 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
| 20 Dec 2023 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
| 19 Dec 2023 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
| 18 Dec 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 18 Dec 2023 | 0.539 Dividend | |||||
| 15 Dec 2023 | 145.33 | 145.33 | 145.33 | 145.33 | 144.79 | - |
| 14 Dec 2023 | 144.96 | 144.96 | 144.96 | 144.96 | 144.42 | - |
| *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.