Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.96 -65.10 (-4.86%)
Nationwide Mid Cap Market Index Fund (GMXIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 26 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 25 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 24 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 23 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 22 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 19 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 17 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 16 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 15 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 12 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 11 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 10 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 05 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 04 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 03 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 02 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 01 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 28 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 27 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 26 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 25 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 21 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 20 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 19 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 18 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 14 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 13 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 12 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 11 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 11 Mar 2024 | 0.02 Dividend | |||||
| 08 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.17 | - |
| 07 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.26 | - |
| 06 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.10 | - |
| 05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.98 | - |
| 04 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | - |
| 01 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.92 | - |
| 29 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.80 | - |
| 28 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
| 27 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
| 26 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.59 | - |
| 23 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.61 | - |
| 22 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.59 | - |
| 21 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.34 | - |
| 20 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
| 16 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.43 | - |
| 15 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.58 | - |
| 14 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 13 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.06 | - |
| 12 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.46 | - |
| 09 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | - |
| 08 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.18 | - |
| 07 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.04 | - |
| 06 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.96 | - |
| 05 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.89 | - |
| 02 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.07 | - |
| 01 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.07 | - |
| 31 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.86 | - |
| 30 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.16 | - |
| 29 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
| 26 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.04 | - |
| 25 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.02 | - |
| 24 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.93 | - |
| 23 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.03 | - |
| 22 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.09 | - |
| 19 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | - |
| 18 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.75 | - |
| 17 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.62 | - |
| 16 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.73 | - |
| 12 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.84 | - |
| 11 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.85 | - |
| 10 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.89 | - |
| 09 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.85 | - |
| 08 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.94 | - |
| 05 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.74 | - |
| 04 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.69 | - |
| 03 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.72 | - |
| 02 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.09 | - |
| 29 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 28 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 27 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 26 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 22 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.16 | - |
| 21 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.11 | - |
| 20 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.89 | - |
| 20 Dec 2023 | 0.104 Dividend | |||||
| 20 Dec 2023 | 0.904 Capital gain | |||||
| 19 Dec 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.16 | - |
| 18 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 15.97 | - |
| 15 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 15.94 | - |
| 14 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.08 | - |
| 13 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 15.70 | - |
| 12 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 15.32 | - |
| 11 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 15.35 | - |
| 08 Dec 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 15.27 | - |
| *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.