Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
69,198.13 -393.23 (-0.57%) CMC Crypto 200
1,443.71 -3.44 (-0.24%)
Janus Henderson Contrarian R (JCNRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 31 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 30 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 29 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 28 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 24 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 23 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 22 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 21 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 20 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 17 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 15 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 14 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 13 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 10 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 09 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 08 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 06 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 03 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 01 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 30 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 29 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 26 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 25 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 24 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 23 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 22 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 19 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 18 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 17 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 16 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 15 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 12 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 11 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 09 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 08 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 05 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 04 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 03 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 02 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 01 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 28 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 27 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 26 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 25 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 21 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 20 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 19 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 18 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 15 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 14 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 13 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 12 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 11 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 08 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 07 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 06 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 05 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 04 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 01 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 29 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 28 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 27 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 23 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 21 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 20 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 15 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 14 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 13 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 12 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 09 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 07 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 05 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 02 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 01 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 31 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 29 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 26 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 25 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 24 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 23 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 22 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 18 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 17 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 16 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 12 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 11 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 10 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| *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.