Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,301.22 +8.53 (+0.26%) Nikkei
38,263.14 -10.91 (-0.03%) Hang Seng
18,196.07 +433.04 (+2.44%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,300.27 -2,669.44 (-4.45%) CMC Crypto 200
1,259.83 -79.24 (-5.92%)
Janus Henderson Small Cap Value L (JSIVX)
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 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 30 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 29 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 26 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 25 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 24 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 23 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 22 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 19 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 17 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 16 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 15 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 12 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 11 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 10 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 09 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 08 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 05 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 04 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 03 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 02 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 28 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 27 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 26 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 25 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 22 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 20 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 19 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 18 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 14 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 13 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 11 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 08 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 07 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 06 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 01 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 29 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 28 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 27 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 23 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 21 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 20 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 16 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 15 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 14 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 13 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 12 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 09 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 08 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 07 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 06 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 05 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 02 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 01 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 31 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 25 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 24 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 23 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 22 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 19 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 17 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 16 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 12 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 11 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 10 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 09 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 08 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 05 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 04 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 03 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 02 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 29 Dec 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 28 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 27 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 26 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 21 Dec 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 20 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 19 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 18 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 15 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 14 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 13 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 12 Dec 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 11 Dec 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 11 Dec 2023 | 0.262 Dividend | |||||
| 11 Dec 2023 | 1.042 Capital gain | |||||
| *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.