Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,630.19 +642.08 (+1.05%) CMC Crypto 200
1,278.96 -4.87 (-0.38%)
Janus Henderson Venture C (JVTCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 27 Jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 25 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 24 Jun 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 21 Jun 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 20 Jun 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 18 Jun 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 17 Jun 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 14 Jun 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 13 Jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 12 Jun 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 11 Jun 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 10 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 Jun 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 06 Jun 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 05 Jun 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 04 Jun 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 03 Jun 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 31 May 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 30 May 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 29 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 28 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 24 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 23 May 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 22 May 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 21 May 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 20 May 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 17 May 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 16 May 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 15 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 14 May 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 13 May 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 10 May 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 09 May 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 08 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 07 May 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 06 May 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 03 May 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 02 May 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 01 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 30 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 29 Apr 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 26 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 25 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 24 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 23 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 22 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 19 Apr 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 18 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 17 Apr 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 16 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 15 Apr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 12 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 11 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 10 Apr 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 09 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 08 Apr 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 05 Apr 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 04 Apr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 03 Apr 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 02 Apr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 01 Apr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 28 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 27 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 26 Mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 25 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 22 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 21 Mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 20 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 19 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 18 Mar 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 15 Mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 14 Mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 13 Mar 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 12 Mar 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 11 Mar 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 08 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 07 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 06 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 05 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 04 Mar 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 01 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 29 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 28 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 27 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 26 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 23 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 22 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 21 Feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 20 Feb 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 16 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 15 Feb 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 14 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 13 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 12 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 09 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 08 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 07 Feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 06 Feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| *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.