Singapore Markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,016.46 -121.66 (-0.64%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Nationwide Small Cap Index Fund Institutional Service Class (NWXRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 22 Sept 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 21 Sept 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 20 Sept 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 19 Sept 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 Sept 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 15 Sept 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 14 Sept 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 Sept 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 12 Sept 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 09 Sept 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 Sept 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 07 Sept 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 06 Sept 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 02 Sept 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 01 Sept 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 31 Aug 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 30 Aug 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 29 Aug 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 26 Aug 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 25 Aug 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 24 Aug 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 Aug 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 22 Aug 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 Aug 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 Aug 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 17 Aug 2022 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 16 Aug 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 15 Aug 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 12 Aug 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 11 Aug 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 10 Aug 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 09 Aug 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 08 Aug 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 05 Aug 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 04 Aug 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 03 Aug 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 Aug 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 01 Aug 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 29 Jul 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 28 Jul 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 27 Jul 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 26 Jul 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 25 Jul 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 22 Jul 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 Jul 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Jul 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 19 Jul 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 18 Jul 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 15 Jul 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 14 Jul 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 13 Jul 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 12 Jul 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 11 Jul 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 08 Jul 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 07 Jul 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 06 Jul 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 05 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 01 Jul 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 30 Jun 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 29 Jun 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 28 Jun 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 27 Jun 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 24 Jun 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 23 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 22 Jun 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 21 Jun 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 17 Jun 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 16 Jun 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 15 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 14 Jun 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Jun 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 10 Jun 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 09 Jun 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 08 Jun 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 07 Jun 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 06 Jun 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 03 Jun 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 02 Jun 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 Jun 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 31 May 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 27 May 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 May 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 25 May 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 24 May 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 23 May 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 20 May 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 19 May 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 18 May 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 17 May 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 16 May 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 13 May 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 12 May 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 11 May 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 10 May 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 09 May 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 06 May 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 05 May 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 04 May 2022 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 03 May 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
