Singapore markets close in 2 hours 10 minutes
Straits Times Index
3,292.34 -0.35 (-0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,204.34 +441.31 (+2.48%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,608.72 -2,040.45 (-3.42%) CMC Crypto 200
1,262.59 -8.15 (-0.64%)
Nationwide S&P 500 Index Fund (GRISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 30 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 29 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 26 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 25 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 24 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 19 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 18 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 17 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 16 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 15 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 11 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 10 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 09 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 02 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 01 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 28 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 27 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 26 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 25 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 22 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 21 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 19 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 18 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 15 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 14 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 12 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 11 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 Mar 2024 | 0.029 Dividend | |||||
| 08 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.43 | - |
| 07 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.59 | - |
| 06 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.34 | - |
| 05 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.21 | - |
| 04 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | - |
| 01 Mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.49 | - |
| 29 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.29 | - |
| 28 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | - |
| 27 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | - |
| 26 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | - |
| 23 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.25 | - |
| 22 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.24 | - |
| 21 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.74 | - |
| 20 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | - |
| 16 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.85 | - |
| 15 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.96 | - |
| 14 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.82 | - |
| 13 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
| 12 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.91 | - |
| 09 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.94 | - |
| 08 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.80 | - |
| 07 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.78 | - |
| 06 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
| 05 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.53 | - |
| 02 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.61 | - |
| 01 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.36 | - |
| 31 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | - |
| 30 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.45 | - |
| 29 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.46 | - |
| 26 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.28 | - |
| 25 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.30 | - |
| 24 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.18 | - |
| 23 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.16 | - |
| 22 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.09 | - |
| 19 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.04 | - |
| 18 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
| 17 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | - |
| 16 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | - |
| 12 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| 11 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
| 10 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| 09 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.64 | - |
| 08 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.67 | - |
| 05 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.35 | - |
| 04 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.31 | - |
| 03 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.39 | - |
| 02 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - |
| 29 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
| 28 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.76 | - |
| 27 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
| 26 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | - |
| 22 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.62 | - |
| 21 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.58 | - |
| 20 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.35 | - |
| 20 Dec 2023 | 0.101 Dividend | |||||
| 20 Dec 2023 | 0.027 Capital gain | |||||
| 19 Dec 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.69 | - |
| 18 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.56 | - |
| 15 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.46 | - |
| 14 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.46 | - |
| 13 Dec 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.39 | - |
| 12 Dec 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.09 | - |
| *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.