Singapore markets closed
Straits Times Index
3,345.73 +9.14 (+0.27%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,970.06 +1,389.67 (+2.06%) CMC Crypto 200
1,488.93 +20.99 (+1.43%)
Nationwide Global Sust Eq Instl Svc (GGESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 30 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 29 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 28 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 24 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 23 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 22 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 21 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 20 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 17 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 16 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 15 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 14 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 13 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 10 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 09 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 08 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 07 May 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 06 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 03 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 02 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 01 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 30 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 29 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 26 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 25 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 24 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 23 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 19 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 18 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 17 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 16 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 15 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 12 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 11 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 10 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 09 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 08 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 04 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 03 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 02 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 01 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 28 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 27 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 26 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 25 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 22 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 21 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 20 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 19 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 18 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 15 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 14 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 13 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 12 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 11 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 08 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 07 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 06 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 05 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 04 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 01 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 29 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 28 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 27 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 26 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 23 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 22 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 21 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 20 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 16 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 15 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 14 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 13 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 09 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 08 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 07 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 06 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 05 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 02 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 31 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 30 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 29 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 26 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 25 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 24 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 23 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 22 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 19 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 18 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 17 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 16 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 11 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 10 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 09 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| *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.