UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.86 -0.02 (-0.02%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,326.78 -1,832.29 (-3.89%)
Pax MSCI EAFE ESG Leaders Index Instl (PXNIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 02 Jul 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 01 Jul 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 28 Jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 27 Jun 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 26 Jun 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 25 Jun 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 24 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 Jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 20 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 20 Jun 2024 | 0.198 Dividend | |||||
| 18 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.65 | - |
| 17 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.59 | - |
| 14 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.56 | - |
| 13 Jun 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.68 | - |
| 12 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.83 | - |
| 11 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.69 | - |
| 10 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | - |
| 07 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
| 06 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.92 | - |
| 05 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | - |
| 04 Jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.84 | - |
| 03 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.83 | - |
| 31 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
| 30 May 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.69 | - |
| 29 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.59 | - |
| 28 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.76 | - |
| 24 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.76 | - |
| 23 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.67 | - |
| 22 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | - |
| 21 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
| 20 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
| 17 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
| 16 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.74 | - |
| 15 May 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.78 | - |
| 14 May 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.67 | - |
| 13 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.59 | - |
| 10 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.58 | - |
| 09 May 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.54 | - |
| 08 May 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.44 | - |
| 07 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.45 | - |
| 06 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.43 | - |
| 03 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.36 | - |
| 02 May 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.26 | - |
| 01 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.10 | - |
| 30 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.10 | - |
| 29 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - |
| 26 Apr 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.14 | - |
| 25 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.08 | - |
| 24 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.10 | - |
| 23 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.09 | - |
| 22 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.97 | - |
| 19 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.84 | - |
| 18 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.87 | - |
| 17 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.87 | - |
| 16 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.89 | - |
| 15 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.99 | - |
| 12 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.02 | - |
| 11 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.19 | - |
| 10 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.16 | - |
| 09 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| 08 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.29 | - |
| 05 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.25 | - |
| 04 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - |
| 03 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.28 | - |
| 02 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - |
| 01 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.26 | - |
| 28 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.32 | - |
| 27 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.35 | - |
| 26 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.30 | - |
| 25 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.28 | - |
| 22 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.33 | - |
| 21 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.36 | - |
| 20 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.34 | - |
| 19 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.25 | - |
| 18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - |
| 15 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | - |
| 14 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.23 | - |
| 13 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.32 | - |
| 12 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.34 | - |
| 11 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.26 | - |
| 08 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | - |
| 07 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.35 | - |
| 06 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.20 | - |
| 05 Mar 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.10 | - |
| 04 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.15 | - |
| 01 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.16 | - |
| 29 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.05 | - |
| 28 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.03 | - |
| 27 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.06 | - |
| 26 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.07 | - |
| 23 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.08 | - |
| 22 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.07 | - |
| 21 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.96 | - |
| 20 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.95 | - |
| 16 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.91 | - |
| 15 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.89 | - |
| 14 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.76 | - |
| 13 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.65 | - |
| 12 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - |
| *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.