Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,670.30 +929.81 (+1.48%) CMC Crypto 200
1,392.87 -3.67 (-0.26%)
Nationwide S&P 500 Index Fund (GRMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 25 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 24 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 19 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 18 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 17 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 16 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 15 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 12 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 11 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 10 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 09 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 08 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 04 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 03 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 02 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 01 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 28 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 26 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 25 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 22 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 21 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 20 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 19 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 14 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 13 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 12 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 11 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 11 Mar 2024 | 0.023 Dividend | |||||
| 08 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.24 | - |
| 07 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.39 | - |
| 06 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.14 | - |
| 05 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.02 | - |
| 04 Mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.26 | - |
| 01 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.29 | - |
| 29 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.10 | - |
| 28 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
| 27 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.01 | - |
| 26 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | - |
| 23 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.06 | - |
| 22 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.05 | - |
| 21 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.55 | - |
| 20 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | - |
| 16 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.66 | - |
| 15 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.77 | - |
| 14 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | - |
| 13 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
| 12 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | - |
| 09 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.75 | - |
| 08 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.61 | - |
| 07 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | - |
| 06 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
| 05 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
| 02 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | - |
| 01 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
| 31 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.89 | - |
| 30 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | - |
| 29 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.28 | - |
| 26 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.10 | - |
| 25 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | - |
| 24 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | - |
| 23 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | - |
| 22 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.91 | - |
| 19 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.86 | - |
| 18 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 17 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
| 16 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.51 | - |
| 12 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 11 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 10 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 09 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | - |
| 08 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.49 | - |
| 05 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 04 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.14 | - |
| 03 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | - |
| 02 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | - |
| 29 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 28 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | - |
| 27 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 26 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.54 | - |
| 22 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.45 | - |
| 21 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | - |
| 20 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 20 Dec 2023 | 0.093 Dividend | |||||
| 20 Dec 2023 | 0.027 Capital gain | |||||
| 19 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.51 | - |
| 18 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.38 | - |
| 15 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.28 | - |
| 14 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.28 | - |
| 13 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.22 | - |
| 12 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.91 | - |
| 11 Dec 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.81 | - |
| 08 Dec 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.73 | - |
| 07 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.64 | - |
| *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.