Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,866.79 -384.34 (-1.65%) CMC Crypto 200
518.45 -19.42 (-3.61%)
Nationwide Small Cap Index Fund Institutional Service Class (NWXRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 Jan 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 Jan 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 25 Jan 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 24 Jan 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 23 Jan 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 20 Jan 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 19 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 18 Jan 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 17 Jan 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 13 Jan 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Jan 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Jan 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 10 Jan 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 09 Jan 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 06 Jan 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 05 Jan 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 04 Jan 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 03 Jan 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 30 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 29 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 28 Dec 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 27 Dec 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 23 Dec 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 22 Dec 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 21 Dec 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 21 Dec 2022 | 0.053 Dividend | |||||
| 21 Dec 2022 | 0.068 Capital gain | |||||
| 20 Dec 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | - |
| 19 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.85 | - |
| 16 Dec 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | - |
| 15 Dec 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | - |
| 14 Dec 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | - |
| 13 Dec 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| 12 Dec 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.29 | - |
| 09 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
| 08 Dec 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.29 | - |
| 07 Dec 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
| 06 Dec 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | - |
| 05 Dec 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.41 | - |
| 02 Dec 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | - |
| 01 Dec 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | - |
| 30 Nov 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | - |
| 29 Nov 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.39 | - |
| 28 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | - |
| 25 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | - |
| 23 Nov 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.54 | - |
| 22 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.52 | - |
| 21 Nov 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | - |
| 18 Nov 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
| 17 Nov 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | - |
| 16 Nov 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.48 | - |
| 15 Nov 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.69 | - |
| 14 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.52 | - |
| 11 Nov 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | - |
| 10 Nov 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.56 | - |
| 09 Nov 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | - |
| 08 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
| 07 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | - |
| 04 Nov 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
| 03 Nov 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | - |
| 02 Nov 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | - |
| 01 Nov 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | - |
| 31 Oct 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
| 28 Oct 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.43 | - |
| 27 Oct 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.21 | - |
| 26 Oct 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.20 | - |
| 25 Oct 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | - |
| 24 Oct 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| 21 Oct 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | - |
| 20 Oct 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | - |
| 19 Oct 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.75 | - |
| 18 Oct 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.92 | - |
| 17 Oct 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | - |
| 14 Oct 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.50 | - |
| 13 Oct 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.76 | - |
| 12 Oct 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| 11 Oct 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| 10 Oct 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | - |
| 07 Oct 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.61 | - |
| 06 Oct 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | - |
| 05 Oct 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 9.96 | - |
| 04 Oct 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | - |
| 03 Oct 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | - |
| 30 Sept 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.40 | - |
| 29 Sept 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | - |
| 28 Sept 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | - |
| 27 Sept 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | - |
| 26 Sept 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.35 | - |
| 23 Sept 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.47 | - |
| 22 Sept 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | - |
| 21 Sept 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | - |
| 20 Sept 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | - |
| 19 Sept 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.23 | - |
| 16 Sept 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.15 | - |
| 15 Sept 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | - |
| 14 Sept 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| 13 Sept 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.33 | - |
| 12 Sept 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.75 | - |
| 12 Sept 2022 | 0.026 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
