Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,117.39 +597.18 (+0.94%) CMC Crypto 200
1,335.16 +58.18 (+4.56%)
Janus Henderson Global Life Sciences A (JFNAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 01 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 30 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 29 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 26 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 25 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 24 Apr 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 23 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 22 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 19 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 18 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 17 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 16 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 15 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 12 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 11 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 10 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 09 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 08 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 05 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 04 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 03 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 02 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 01 Apr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 28 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 27 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 26 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 25 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 22 Mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
| 21 Mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 20 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 19 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 18 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 15 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 14 Mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 13 Mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 12 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 11 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 08 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 07 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
| 06 Mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 05 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 04 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 01 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 29 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 28 Feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 27 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 26 Feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 23 Feb 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 22 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 21 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 20 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 16 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 15 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 14 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 13 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 12 Feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 09 Feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 08 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 07 Feb 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 06 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 05 Feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 02 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 01 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 31 Jan 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 30 Jan 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 29 Jan 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 26 Jan 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 25 Jan 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 24 Jan 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 23 Jan 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 22 Jan 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 19 Jan 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 18 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 17 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 16 Jan 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 12 Jan 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 11 Jan 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 10 Jan 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 09 Jan 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 08 Jan 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 05 Jan 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 04 Jan 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 03 Jan 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 02 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 29 Dec 2023 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 28 Dec 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 27 Dec 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 26 Dec 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 22 Dec 2023 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 21 Dec 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 20 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 19 Dec 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 18 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 15 Dec 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 14 Dec 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 13 Dec 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 12 Dec 2023 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 11 Dec 2023 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| *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.