Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.58 -10.93 (-0.21%) Dow
38,443.02 -243.30 (-0.63%) Nasdaq
16,773.66 +38.65 (+0.23%) Bitcoin USD
69,576.24 +1,483.67 (+2.18%) CMC Crypto 200
1,488.48 +20.55 (+1.40%)
Janus Henderson VIT Glb Tech&Innvt Instl (JGLTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 30 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 29 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 28 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 24 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 21 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 17 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 16 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 15 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 14 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 13 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 10 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 09 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 06 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 03 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 02 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 01 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 30 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 29 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 26 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 25 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 24 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 23 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 19 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 18 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 17 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 16 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 15 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 12 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 11 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 10 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 09 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 08 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 03 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 02 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 01 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 28 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 27 Mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 26 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 25 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 21 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 20 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 19 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 18 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 15 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 13 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 12 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 11 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 08 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 07 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 06 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 05 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 04 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 01 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 29 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 28 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 27 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 23 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 22 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 21 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 20 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 16 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 15 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 14 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 13 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 12 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 09 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 07 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 06 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 05 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 02 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 31 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 30 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 29 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 26 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 25 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 23 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 22 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 19 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 18 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 17 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 16 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 11 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 10 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| *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.