Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,221.21 +41.53 (+0.51%) Bitcoin USD
61,323.64 +320.99 (+0.53%) CMC Crypto 200
1,279.10 -4.73 (-0.37%)
Nationwide Janus Henderson Ovrs Eagle (NWAJX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 25 Jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 21 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 20 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 18 Jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 17 Jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 14 Jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 13 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 Jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 11 Jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 10 Jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 10 Jun 2024 | 0.125 Dividend | |||||
| 07 Jun 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.25 | - |
| 06 Jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.49 | - |
| 05 Jun 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.39 | - |
| 04 Jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.12 | - |
| 03 Jun 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.34 | - |
| 31 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | - |
| 30 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.07 | - |
| 29 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
| 28 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
| 24 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.18 | - |
| 23 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.04 | - |
| 22 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.15 | - |
| 21 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.33 | - |
| 20 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.48 | - |
| 17 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.42 | - |
| 16 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.26 | - |
| 15 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - |
| 14 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.24 | - |
| 13 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | - |
| 10 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | - |
| 09 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | - |
| 08 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
| 07 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.02 | - |
| 06 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.98 | - |
| 03 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.84 | - |
| 02 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 01 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.44 | - |
| 30 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.44 | - |
| 29 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.77 | - |
| 26 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | - |
| 25 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
| 24 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.45 | - |
| 23 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.39 | - |
| 22 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.16 | - |
| 19 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.90 | - |
| 18 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | - |
| 17 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.01 | - |
| 16 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | - |
| 15 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.23 | - |
| 12 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | - |
| 11 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 10 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.70 | - |
| 09 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.92 | - |
| 08 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.81 | - |
| 05 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.76 | - |
| 04 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.67 | - |
| 03 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | - |
| 02 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | - |
| 01 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.75 | - |
| 28 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.80 | - |
| 27 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | - |
| 26 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.74 | - |
| 25 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.65 | - |
| 22 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.70 | - |
| 21 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.80 | - |
| 20 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.78 | - |
| 19 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | - |
| 18 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.49 | - |
| 15 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | - |
| 14 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.54 | - |
| 13 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.67 | - |
| 12 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.61 | - |
| 11 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.37 | - |
| 08 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | - |
| 07 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | - |
| 06 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.23 | - |
| 05 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.06 | - |
| 04 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | - |
| 01 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - |
| 29 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - |
| 28 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
| 27 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.80 | - |
| 26 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | - |
| 23 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.73 | - |
| 22 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | - |
| 21 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | - |
| 20 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.40 | - |
| 16 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.45 | - |
| 15 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
| 14 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.08 | - |
| 13 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.96 | - |
| 12 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.21 | - |
| 09 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.18 | - |
| 08 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.11 | - |
| 07 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
| 06 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.10 | - |
| *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.