Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
60,938.84 -3,292.35 (-5.13%) CMC Crypto 200
1,262.14 -47.58 (-3.63%)
Voya Corporate Leaders 100 R (VYCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 20 Jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 18 Jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 17 Jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 14 Jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 13 Jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 12 Jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 11 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 10 Jun 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 07 Jun 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 06 Jun 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 05 Jun 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 04 Jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 03 Jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 31 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 30 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 29 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 28 May 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 24 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 23 May 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 20 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 17 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 16 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 15 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 14 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 13 May 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 10 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 09 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 08 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 07 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 06 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 03 May 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 02 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 01 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 30 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 29 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 26 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 25 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 24 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 23 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 19 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 18 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 17 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 16 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 11 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 10 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 09 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 05 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 04 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 03 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 02 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 01 Apr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 28 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 27 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 26 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 25 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 22 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 21 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 20 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 19 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 18 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 15 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 14 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 13 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 12 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 11 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 08 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 07 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 06 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 05 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 04 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 01 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 29 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 27 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 26 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 23 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 22 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 21 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 20 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 16 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 15 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 14 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 13 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 12 Feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 09 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 08 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 07 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 06 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 05 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 02 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 01 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 31 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 30 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| *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.