UK markets open in 3 hours 23 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,120.62 +291.69 (+1.73%) CRUDE OIL
83.39 +0.03 (+0.04%) GOLD FUTURES
2,337.80 -4.30 (-0.18%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,488.83 +3.85 (+0.01%)
Vanguard Growth Index Admiral (VIGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 22 Apr 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
| 19 Apr 2024 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | - |
| 18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| 17 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
| 16 Apr 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
| 15 Apr 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
| 12 Apr 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| 11 Apr 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
| 10 Apr 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
| 09 Apr 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | - |
| 08 Apr 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
| 05 Apr 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
| 04 Apr 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 03 Apr 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
| 02 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 01 Apr 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| 28 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 27 Mar 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | - |
| 26 Mar 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | - |
| 25 Mar 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
| 22 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| 21 Mar 2024 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
| 20 Mar 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| 19 Mar 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 18 Mar 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
| 15 Mar 2024 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| 14 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 13 Mar 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
| 12 Mar 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
| 11 Mar 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
| 08 Mar 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
| 07 Mar 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| 06 Mar 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 05 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 04 Mar 2024 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | - |
| 01 Mar 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
| 29 Feb 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | - |
| 28 Feb 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | - |
| 27 Feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| 26 Feb 2024 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | - |
| 23 Feb 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
| 22 Feb 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 21 Feb 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
| 20 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 16 Feb 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - |
| 15 Feb 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | - |
| 14 Feb 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
| 13 Feb 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
| 12 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| 09 Feb 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
| 08 Feb 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| 07 Feb 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | - |
| 06 Feb 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
| 05 Feb 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
| 02 Feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
| 01 Feb 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
| 31 Jan 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
| 30 Jan 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| 29 Jan 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 26 Jan 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
| 25 Jan 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| 24 Jan 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
| 23 Jan 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| 22 Jan 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
| 19 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 18 Jan 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| 17 Jan 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
| 16 Jan 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 12 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
| 11 Jan 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| 10 Jan 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 09 Jan 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
| 08 Jan 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| 05 Jan 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| 04 Jan 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 03 Jan 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
| 02 Jan 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| 29 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 28 Dec 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| 27 Dec 2023 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| 26 Dec 2023 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
| 22 Dec 2023 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 21 Dec 2023 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
| 20 Dec 2023 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
| 20 Dec 2023 | 0.297 Dividend | |||||
| 19 Dec 2023 | 160.55 | 160.55 | 160.55 | 160.55 | 160.25 | - |
| 18 Dec 2023 | 159.74 | 159.74 | 159.74 | 159.74 | 159.44 | - |
| 15 Dec 2023 | 158.64 | 158.64 | 158.64 | 158.64 | 158.35 | - |
| 14 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.71 | - |
| 13 Dec 2023 | 158.37 | 158.37 | 158.37 | 158.37 | 158.08 | - |
| 12 Dec 2023 | 156.53 | 156.53 | 156.53 | 156.53 | 156.24 | - |
| 11 Dec 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.01 | - |
| 08 Dec 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.01 | - |
| 07 Dec 2023 | 154.54 | 154.54 | 154.54 | 154.54 | 154.25 | - |
| 06 Dec 2023 | 152.67 | 152.67 | 152.67 | 152.67 | 152.39 | - |
| 05 Dec 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.22 | - |
| 04 Dec 2023 | 152.77 | 152.77 | 152.77 | 152.77 | 152.49 | - |
| 01 Dec 2023 | 154.29 | 154.29 | 154.29 | 154.29 | 154.00 | - |
| 30 Nov 2023 | 153.72 | 153.72 | 153.72 | 153.72 | 153.44 | - |
| *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.