Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,318.28 +10.38 (+0.31%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,876.56 -319.04 (-1.66%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,385.62 -478.37 (-0.68%) CMC Crypto 200
1,510.13 +7.47 (+0.50%)
Nationwide NYSE Arca Tech 100 Index Fund (NWJCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 21 May 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 20 May 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 17 May 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
| 16 May 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
| 15 May 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 14 May 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
| 13 May 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
| 10 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| 09 May 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
| 08 May 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
| 07 May 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 06 May 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 03 May 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 02 May 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 01 May 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 30 Apr 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 29 Apr 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
| 26 Apr 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
| 25 Apr 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 24 Apr 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 23 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 22 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
| 19 Apr 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 18 Apr 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| 17 Apr 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| 16 Apr 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| 15 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 12 Apr 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
| 11 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 Apr 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 09 Apr 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| 08 Apr 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
| 05 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 04 Apr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| 03 Apr 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
| 02 Apr 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
| 01 Apr 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
| 28 Mar 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 27 Mar 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
| 26 Mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| 25 Mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 22 Mar 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 21 Mar 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
| 20 Mar 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
| 19 Mar 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 18 Mar 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| 15 Mar 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
| 14 Mar 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 13 Mar 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
| 12 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 11 Mar 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 11 Mar 2024 | 0.083 Dividend | |||||
| 08 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.19 | - |
| 07 Mar 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.43 | - |
| 06 Mar 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.49 | - |
| 05 Mar 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.05 | - |
| 04 Mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.27 | - |
| 01 Mar 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.08 | - |
| 29 Feb 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.23 | - |
| 28 Feb 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.38 | - |
| 27 Feb 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.69 | - |
| 26 Feb 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.90 | - |
| 23 Feb 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.43 | - |
| 22 Feb 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.68 | - |
| 21 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.12 | - |
| 20 Feb 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.19 | - |
| 16 Feb 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.54 | - |
| 15 Feb 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.48 | - |
| 14 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.92 | - |
| 13 Feb 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.28 | - |
| 12 Feb 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.55 | - |
| 09 Feb 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.05 | - |
| 08 Feb 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.68 | - |
| 07 Feb 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.08 | - |
| 06 Feb 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.10 | - |
| 05 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.47 | - |
| 02 Feb 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.28 | - |
| 01 Feb 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.10 | - |
| 31 Jan 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.80 | - |
| 30 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.59 | - |
| 29 Jan 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.01 | - |
| 26 Jan 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.79 | - |
| 25 Jan 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.76 | - |
| 24 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.42 | - |
| 23 Jan 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.55 | - |
| 22 Jan 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.25 | - |
| 19 Jan 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.60 | - |
| 18 Jan 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.20 | - |
| 17 Jan 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.31 | - |
| 16 Jan 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.81 | - |
| 12 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.00 | - |
| 11 Jan 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.82 | - |
| 10 Jan 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.54 | - |
| 09 Jan 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.10 | - |
| 08 Jan 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.21 | - |
| 05 Jan 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.19 | - |
| 04 Jan 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.26 | - |
| 03 Jan 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.69 | - |
| 02 Jan 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.21 | - |
| *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.