Singapore markets open in 5 hours 5 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.96 +59.28 (+1.13%) Dow
39,891.31 +333.20 (+0.84%) Nasdaq
16,737.96 +226.78 (+1.37%) Bitcoin USD
66,122.35 +4,508.24 (+7.32%) CMC Crypto 200
1,390.55 +122.61 (+9.67%)
Virtus NFJ Small-Cap Value R6 (ANFVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 13 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 10 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 09 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 08 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 07 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 06 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 03 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 02 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 01 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 30 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 29 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 26 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 25 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 24 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 23 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 22 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 19 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 18 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 17 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 16 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 15 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 12 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 11 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 10 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 09 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 08 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 05 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 04 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 03 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 02 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 28 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 27 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 26 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 25 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 21 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 20 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 19 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 18 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 15 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 14 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 13 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 12 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 11 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 08 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 07 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 06 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 05 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 04 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 01 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 29 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 28 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 23 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 22 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 20 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 16 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 15 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 13 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 12 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 09 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 07 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 06 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 05 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 02 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 01 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 31 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 30 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 29 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 26 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 24 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 23 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 22 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 19 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 18 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 17 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 16 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 11 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 10 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 08 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 05 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 04 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 03 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 02 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 29 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 28 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 27 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 26 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 22 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 21 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| *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.