Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,361.33 -55.12 (-0.65%) Bitcoin USD
69,744.14 -1,225.91 (-1.73%) CMC Crypto 200
1,511.75 -14.67 (-0.96%)
Northern Global Sustainability Index Fund (NSRKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 20 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 15 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 14 May 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 13 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 10 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 09 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 07 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 06 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 03 May 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 02 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 01 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 30 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 29 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 25 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 24 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 23 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 19 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 18 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 17 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 16 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 12 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 11 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 10 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 05 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 04 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 03 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 02 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 01 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 28 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 27 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 26 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 25 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 22 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 20 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 19 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 18 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 15 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 14 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 13 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 12 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 11 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 08 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 07 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 06 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 05 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 04 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 01 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 28 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 27 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 26 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 21 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 20 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 16 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 14 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 12 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 09 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 08 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 06 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 05 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 01 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 31 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 30 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 24 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 23 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 22 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 19 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 18 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 17 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 16 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 12 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 11 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 10 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 09 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 08 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 05 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 04 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 03 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 29 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| *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.