Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,258.80 +17.54 (+0.21%) Bitcoin USD
54,971.33 -2,447.12 (-4.26%) CMC Crypto 200
1,145.90 -62.79 (-5.20%)
Janus Henderson Venture S (JVTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 02 Jul 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 01 Jul 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 28 Jun 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 27 Jun 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 26 Jun 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 25 Jun 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 24 Jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 21 Jun 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 20 Jun 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 18 Jun 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 17 Jun 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 14 Jun 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 13 Jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Jun 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 11 Jun 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 10 Jun 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 07 Jun 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 06 Jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 05 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 04 Jun 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 03 Jun 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 31 May 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 30 May 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
| 29 May 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 28 May 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 24 May 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 23 May 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 22 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 21 May 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 20 May 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 17 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 16 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 15 May 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 14 May 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 13 May 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 10 May 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 09 May 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 08 May 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 07 May 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 06 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 03 May 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 02 May 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 01 May 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 30 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 29 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 26 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 25 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 24 Apr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 23 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 22 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 19 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 18 Apr 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 17 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 16 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 15 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 12 Apr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 11 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 10 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 09 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 08 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 05 Apr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 04 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 02 Apr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 01 Apr 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 28 Mar 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 27 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 26 Mar 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 25 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 22 Mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 21 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 20 Mar 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 19 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 18 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 15 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 14 Mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 13 Mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 12 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 11 Mar 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 08 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 07 Mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 06 Mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 05 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 04 Mar 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 01 Mar 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 29 Feb 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 28 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 27 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 26 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 23 Feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 22 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 21 Feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 20 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 16 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 15 Feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 14 Feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 13 Feb 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 12 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 09 Feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| *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.