Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,335.12 +2.32 (+0.07%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,248.38 +2,523.25 (+4.16%) CMC Crypto 200
1,314.02 +11.94 (+0.92%)
Janus Henderson Venture A (JVTAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 27 Jun 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 26 Jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 25 Jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 24 Jun 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 21 Jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 Jun 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 18 Jun 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 17 Jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 14 Jun 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 13 Jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 12 Jun 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| 11 Jun 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 10 Jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 07 Jun 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 06 Jun 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 05 Jun 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 04 Jun 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 03 Jun 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 31 May 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 30 May 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 29 May 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 28 May 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 24 May 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 23 May 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 22 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 21 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 20 May 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 17 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 16 May 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 15 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 14 May 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 13 May 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 10 May 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| 09 May 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 08 May 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 07 May 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 06 May 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 03 May 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 02 May 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 01 May 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 30 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 29 Apr 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 26 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 25 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 24 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 23 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 22 Apr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 19 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 18 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 17 Apr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 16 Apr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
| 15 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 12 Apr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 11 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| 10 Apr 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 09 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 08 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 05 Apr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 04 Apr 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 03 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 02 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 01 Apr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 28 Mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 27 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 26 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 25 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 22 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 21 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 20 Mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 19 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 18 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 15 Mar 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 14 Mar 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 13 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 12 Mar 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 11 Mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 08 Mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 07 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 06 Mar 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 05 Mar 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 04 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 01 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 29 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 28 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 27 Feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 26 Feb 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 23 Feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 22 Feb 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 21 Feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 20 Feb 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 16 Feb 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 15 Feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 14 Feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 13 Feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 12 Feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 09 Feb 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 08 Feb 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
| 07 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 06 Feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| *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.