Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,263.66 -13.85 (-0.26%) Dow
38,404.09 -282.23 (-0.73%) Nasdaq
16,766.03 +31.01 (+0.19%) Bitcoin USD
69,498.03 +1,352.58 (+1.98%) CMC Crypto 200
1,488.13 +20.19 (+1.38%)
Natixis Vaughan Nelson Small Cap Value Y (NEJYX)
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 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 30 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 29 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 28 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 24 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 23 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 22 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 21 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 20 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 17 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 16 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 15 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 14 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 13 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 10 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 09 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 08 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 07 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 06 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 03 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 02 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 30 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 29 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 26 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 25 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 24 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 23 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 22 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 15 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 10 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 05 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 04 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 03 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 02 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 01 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 28 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 27 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 26 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 25 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 22 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 21 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 19 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 18 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 15 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 14 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 13 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 11 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 08 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 07 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 06 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 04 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 29 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 27 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 26 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 23 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 22 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 21 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 20 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 16 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 15 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 14 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 13 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 12 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 06 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 05 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 02 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 01 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 31 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 30 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 29 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 25 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 24 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 23 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 22 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 19 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 18 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 17 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 16 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 12 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 11 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 10 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| *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.