UK markets closed

Janus Henderson Venture I (JVTIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
81.96+0.86 (+1.06%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202481.1081.1081.1081.1081.10-
01 May 202480.0180.0180.0180.0180.01-
30 Apr 202479.7179.7179.7179.7179.71-
29 Apr 202481.0081.0081.0081.0081.00-
26 Apr 202480.3080.3080.3080.3080.30-
25 Apr 202479.6179.6179.6179.6179.61-
24 Apr 202480.2680.2680.2680.2680.26-
23 Apr 202480.4080.4080.4080.4080.40-
22 Apr 202479.2679.2679.2679.2679.26-
19 Apr 202478.5278.5278.5278.5278.52-
18 Apr 202478.5678.5678.5678.5678.56-
17 Apr 202478.9878.9878.9878.9878.98-
16 Apr 202479.5279.5279.5279.5279.52-
15 Apr 202479.5879.5879.5879.5879.58-
12 Apr 202480.5780.5780.5780.5780.57-
11 Apr 202482.0182.0182.0182.0182.01-
10 Apr 202481.7481.7481.7481.7481.74-
09 Apr 202483.3683.3683.3683.3683.36-
08 Apr 202482.8782.8782.8782.8782.87-
05 Apr 202482.5582.5582.5582.5582.55-
04 Apr 202481.9081.9081.9081.9081.90-
03 Apr 202482.8682.8682.8682.8682.86-
02 Apr 202482.3682.3682.3682.3682.36-
01 Apr 202483.5383.5383.5383.5383.53-
28 Mar 202484.3684.3684.3684.3684.36-
27 Mar 202483.9883.9883.9883.9883.98-
26 Mar 202482.8382.8382.8382.8382.83-
25 Mar 202482.7282.7282.7282.7282.72-
22 Mar 202482.8482.8482.8482.8482.84-
21 Mar 202483.6383.6383.6383.6383.63-
20 Mar 202483.0083.0083.0083.0083.00-
19 Mar 202482.0082.0082.0082.0082.00-
18 Mar 202481.2881.2881.2881.2881.28-
15 Mar 202481.4081.4081.4081.4081.40-
14 Mar 202481.4781.4781.4781.4781.47-
13 Mar 202482.7082.7082.7082.7082.70-
12 Mar 202482.6582.6582.6582.6582.65-
11 Mar 202482.3182.3182.3182.3182.31-
08 Mar 202482.5182.5182.5182.5182.51-
07 Mar 202482.7882.7882.7882.7882.78-
06 Mar 202481.7681.7681.7681.7681.76-
05 Mar 202481.4181.4181.4181.4181.41-
04 Mar 202482.9382.9382.9382.9382.93-
01 Mar 202482.8682.8682.8682.8682.86-
29 Feb 202482.1782.1782.1782.1782.17-
28 Feb 202481.7781.7781.7781.7781.77-
27 Feb 202482.2082.2082.2082.2082.20-
26 Feb 202481.7881.7881.7881.7881.78-
23 Feb 202481.5481.5481.5481.5481.54-
22 Feb 202481.3181.3181.3181.3181.31-
21 Feb 202480.2580.2580.2580.2580.25-
20 Feb 202480.6080.6080.6080.6080.60-
16 Feb 202481.3681.3681.3681.3681.36-
15 Feb 202481.8081.8081.8081.8081.80-
14 Feb 202480.8180.8180.8180.8180.81-
13 Feb 202479.0679.0679.0679.0679.06-
12 Feb 202481.5381.5381.5381.5381.53-
09 Feb 202480.7980.7980.7980.7980.79-
08 Feb 202479.9679.9679.9679.9679.96-
07 Feb 202479.3479.3479.3479.3479.34-
06 Feb 202479.2779.2779.2779.2779.27-
05 Feb 202478.7178.7178.7178.7178.71-
02 Feb 202479.0479.0479.0479.0479.04-
01 Feb 202479.2079.2079.2079.2079.20-
31 Jan 202477.8677.8677.8677.8677.86-
30 Jan 202479.3779.3779.3779.3779.37-
29 Jan 202479.9679.9679.9679.9679.96-
26 Jan 202478.7578.7578.7578.7578.75-
25 Jan 202478.5678.5678.5678.5678.56-
24 Jan 202478.1278.1278.1278.1278.12-
23 Jan 202479.0379.0379.0379.0379.03-
22 Jan 202479.0679.0679.0679.0679.06-
19 Jan 202477.7377.7377.7377.7377.73-
18 Jan 202476.9576.9576.9576.9576.95-
17 Jan 202476.4676.4676.4676.4676.46-
16 Jan 202477.0177.0177.0177.0177.01-
12 Jan 202477.2677.2677.2677.2677.26-
11 Jan 202477.2677.2677.2677.2677.26-
10 Jan 202477.5077.5077.5077.5077.50-
09 Jan 202477.3977.3977.3977.3977.39-
08 Jan 202477.7577.7577.7577.7577.75-
05 Jan 202476.1776.1776.1776.1776.17-
04 Jan 202476.3276.3276.3276.3276.32-
03 Jan 202476.0976.0976.0976.0976.09-
02 Jan 202477.9577.9577.9577.9577.95-
29 Dec 202378.8078.8078.8078.8078.80-
28 Dec 202379.6179.6179.6179.6179.61-
27 Dec 202379.7079.7079.7079.7079.70-
26 Dec 202379.5779.5779.5779.5779.57-
22 Dec 202378.7178.7178.7178.7178.71-
21 Dec 202378.1178.1178.1178.1178.11-
20 Dec 202376.9576.9576.9576.9576.95-
19 Dec 202378.1078.1078.1078.1078.10-
18 Dec 202376.8576.8576.8576.8576.85-
15 Dec 202376.9776.9776.9776.9776.97-
14 Dec 202375.6175.6175.6175.6175.61-
13 Dec 202375.6175.6175.6175.6175.61-
12 Dec 202373.9573.9573.9573.9573.95-
11 Dec 202373.6873.6873.6873.6873.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...