Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,102.10 -14.07 (-0.28%) Dow
38,257.52 -128.57 (-0.33%) Nasdaq
15,923.83 -59.25 (-0.37%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.91 -34.15 (-2.55%)
Nationwide Small Cap Index Instl Svc (NWXRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 26 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 25 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 24 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 23 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 22 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 18 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 17 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 16 Apr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 12 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 11 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 10 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 09 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 08 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 05 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 04 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 03 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 01 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 28 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 27 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 26 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 25 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 22 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 21 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 20 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 19 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 14 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 13 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 12 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 11 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 11 Mar 2024 | 0.003 Dividend | |||||
| 08 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 07 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 06 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 05 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 04 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 01 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 29 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 28 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 27 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 26 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 23 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 21 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 20 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 16 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 15 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 14 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 13 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 09 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 08 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 07 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 06 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 02 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 01 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 30 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 29 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 25 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 24 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 23 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 18 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 16 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 12 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 11 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 10 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 09 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 08 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 05 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 04 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 03 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 02 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 29 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 28 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 27 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 26 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 22 Dec 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 21 Dec 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 20 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 20 Dec 2023 | 0.061 Dividend | |||||
| 20 Dec 2023 | 0.005 Capital gain | |||||
| 19 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | - |
| 18 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - |
| 15 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.25 | - |
| 14 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.34 | - |
| 13 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | - |
| 12 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.66 | - |
| 11 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.68 | - |
| *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.