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
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,940.02 +1,253.62 (+2.21%) CMC Crypto 200
1,201.97 -6.72 (-0.56%)
Nationwide WCM Focused Sm Cp R6 (NWKEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 03 Jul 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 02 Jul 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 01 Jul 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 28 Jun 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 27 Jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 26 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 25 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 24 Jun 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 21 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 20 Jun 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 18 Jun 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 17 Jun 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 14 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 13 Jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 12 Jun 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 11 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 10 Jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 07 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 06 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 05 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 04 Jun 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 03 Jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 31 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 30 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 29 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 28 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 24 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 23 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 22 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 21 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 17 May 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 16 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 15 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 14 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 13 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 10 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 09 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 08 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 06 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 03 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 02 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 01 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 30 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 29 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 26 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 25 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 24 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 23 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 22 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 19 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 18 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 17 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 16 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 15 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 12 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 11 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 10 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 09 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 08 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 05 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 04 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 03 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 02 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 01 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 28 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 27 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 26 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 25 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 22 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 21 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 20 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 19 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 18 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 14 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 13 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 12 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 11 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 08 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 07 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 06 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 05 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 04 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 01 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 29 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 28 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 27 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 26 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 23 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 21 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 20 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 16 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 15 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 14 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 13 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 12 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| *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.