Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,075.32 -1.84 (-0.06%) Nikkei
33,295.56 +519.74 (+1.59%) Hang Seng
16,387.64 +59.78 (+0.37%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,779.41 +2,105.60 (+5.05%) CMC Crypto 200
895.11 +34.56 (+4.02%)
Nationwide Small Cap Index Instl Svc (NWXRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 01 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 30 Nov 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 29 Nov 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 28 Nov 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 27 Nov 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 24 Nov 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 22 Nov 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 21 Nov 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 20 Nov 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 17 Nov 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 16 Nov 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Nov 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 14 Nov 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 13 Nov 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 10 Nov 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 09 Nov 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 08 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Nov 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 06 Nov 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 03 Nov 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 02 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 01 Nov 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 31 Oct 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 30 Oct 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 27 Oct 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 26 Oct 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 25 Oct 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 24 Oct 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 23 Oct 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 20 Oct 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 19 Oct 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 18 Oct 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 17 Oct 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 16 Oct 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 13 Oct 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 12 Oct 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 11 Oct 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 10 Oct 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 09 Oct 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 06 Oct 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 05 Oct 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 04 Oct 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 03 Oct 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 02 Oct 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 29 Sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 28 Sept 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 27 Sept 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 26 Sept 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 25 Sept 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 22 Sept 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 21 Sept 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 20 Sept 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 19 Sept 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 18 Sept 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 15 Sept 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 14 Sept 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 13 Sept 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Sept 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 11 Sept 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 11 Sept 2023 | 0.027 Dividend | |||||
| 08 Sept 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | - |
| 07 Sept 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.54 | - |
| 06 Sept 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.64 | - |
| 05 Sept 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.68 | - |
| 01 Sept 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.90 | - |
| 31 Aug 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.78 | - |
| 30 Aug 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.80 | - |
| 29 Aug 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.76 | - |
| 28 Aug 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | - |
| 25 Aug 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.52 | - |
| 24 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - |
| 23 Aug 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.61 | - |
| 22 Aug 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | - |
| 21 Aug 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.53 | - |
| 18 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | - |
| 17 Aug 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.50 | - |
| 16 Aug 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.62 | - |
| 15 Aug 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.75 | - |
| 14 Aug 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.89 | - |
| 11 Aug 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.92 | - |
| 10 Aug 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.90 | - |
| 09 Aug 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.95 | - |
| 08 Aug 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.04 | - |
| 07 Aug 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.11 | - |
| 04 Aug 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.10 | - |
| 03 Aug 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.12 | - |
| 02 Aug 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.15 | - |
| 01 Aug 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.31 | - |
| 31 Jul 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.36 | - |
| 28 Jul 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.23 | - |
| 27 Jul 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.08 | - |
| 26 Jul 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.23 | - |
| 25 Jul 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.15 | - |
| 24 Jul 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.14 | - |
| 21 Jul 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.11 | - |
| 20 Jul 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.15 | - |
| 19 Jul 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.25 | - |
| 18 Jul 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | - |
| *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.