Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,211.20 -2,063.69 (-3.42%) CMC Crypto 200
1,214.98 -46.20 (-3.66%)
Vanguard International Core Stock Adm (VZICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 02 Jul 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 01 Jul 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 28 Jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 27 Jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 26 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 25 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 24 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 21 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 20 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 18 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 17 Jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 14 Jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 13 Jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 12 Jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 11 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 10 Jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 07 Jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 06 Jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 05 Jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 04 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 03 Jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 31 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 30 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 29 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 28 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 24 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 23 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 22 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 21 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 20 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 17 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 16 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 15 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 14 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 13 May 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 10 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 09 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 08 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 06 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 03 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 02 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 30 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 29 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 26 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 25 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 24 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 23 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 22 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 19 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 18 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 16 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 15 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 12 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 11 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 09 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 08 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 05 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 04 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 03 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 02 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 01 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 28 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 27 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 26 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 25 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 22 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 20 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 19 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 14 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 13 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 12 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 11 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 08 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 07 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 06 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 05 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 04 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 01 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 29 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 28 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 27 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 26 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 23 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 21 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 20 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 16 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 15 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 14 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 13 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 12 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 09 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| *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.