Canada markets close in 21 minutes

Janus Henderson Emerging Markets S (HEMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.41+0.01 (+0.11%)
At close: 08:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20249.419.419.419.419.41-
Jun 17, 20249.409.409.409.409.40-
Jun 14, 20249.389.389.389.389.38-
Jun 13, 20249.419.419.419.419.41-
Jun 12, 20249.349.349.349.349.34-
Jun 11, 20249.329.329.329.329.32-
Jun 10, 20249.369.369.369.369.36-
Jun 07, 20249.379.379.379.379.37-
Jun 06, 20249.489.489.489.489.48-
Jun 05, 20249.499.499.499.499.49-
Jun 04, 20249.279.279.279.279.27-
Jun 03, 20249.379.379.379.379.37-
May 31, 20249.309.309.309.309.30-
May 30, 20249.309.309.309.309.30-
May 29, 20249.399.399.399.399.39-
May 28, 20249.509.509.509.509.50-
May 24, 20249.489.489.489.489.48-
May 23, 20249.499.499.499.499.49-
May 22, 20249.539.539.539.539.53-
May 21, 20249.559.559.559.559.55-
May 20, 20249.689.689.689.689.68-
May 17, 20249.709.709.709.709.70-
May 16, 20249.689.689.689.689.68-
May 15, 20249.649.649.649.649.64-
May 14, 20249.519.519.519.519.51-
May 13, 20249.549.549.549.549.54-
May 10, 20249.519.519.519.519.51-
May 09, 20249.509.509.509.509.50-
May 08, 20249.529.529.529.529.52-
May 07, 20249.549.549.549.549.54-
May 06, 20249.579.579.579.579.57-
May 03, 20249.429.429.429.429.42-
May 02, 20249.389.389.389.389.38-
May 01, 20249.219.219.219.219.21-
Apr 30, 20249.219.219.219.219.21-
Apr 29, 20249.349.349.349.349.34-
Apr 26, 20249.249.249.249.249.24-
Apr 25, 20249.119.119.119.119.11-
Apr 24, 20249.129.129.129.129.12-
Apr 23, 20249.039.039.039.039.03-
Apr 22, 20248.948.948.948.948.94-
Apr 19, 20248.848.848.848.848.84-
Apr 18, 20248.988.988.988.988.98-
Apr 17, 20248.928.928.928.928.92-
Apr 16, 20248.928.928.928.928.92-
Apr 15, 20249.039.039.039.039.03-
Apr 12, 20249.189.189.189.189.18-
Apr 11, 20249.379.379.379.379.37-
Apr 10, 20249.389.389.389.389.38-
Apr 09, 20249.409.409.409.409.40-
Apr 08, 20249.369.369.369.369.36-
Apr 05, 20249.379.379.379.379.37-
Apr 04, 20249.339.339.339.339.33-
Apr 03, 20249.349.349.349.349.34-
Apr 02, 20249.379.379.379.379.37-
Apr 01, 20249.329.329.329.329.32-
Mar 28, 20249.319.319.319.319.31-
Mar 27, 20249.309.309.309.309.30-
Mar 26, 20249.339.339.339.339.33-
Mar 25, 20249.339.339.339.339.33-
Mar 22, 20249.379.379.379.379.37-
Mar 21, 20249.439.439.439.439.43-
Mar 20, 20249.319.319.319.319.31-
Mar 19, 20249.199.199.199.199.19-
Mar 18, 20249.259.259.259.259.25-
Mar 15, 20249.239.239.239.239.23-
Mar 14, 20249.389.389.389.389.38-
Mar 13, 20249.389.389.389.389.38-
Mar 12, 20249.349.349.349.349.34-
Mar 11, 20249.209.209.209.209.20-
Mar 08, 20249.129.129.129.129.12-
Mar 07, 20249.069.069.069.069.06-
Mar 06, 20249.079.079.079.079.07-
Mar 05, 20249.039.039.039.039.03-
Mar 04, 20249.139.139.139.139.13-
Mar 01, 20249.089.089.089.089.08-
Feb 29, 20249.049.049.049.049.04-
Feb 28, 20249.029.029.029.029.02-
Feb 27, 20249.069.069.069.069.06-
Feb 26, 20249.009.009.009.009.00-
Feb 23, 20249.019.019.019.019.01-
Feb 22, 20249.029.029.029.029.02-
Feb 21, 20248.938.938.938.938.93-
Feb 20, 20248.968.968.968.968.96-
Feb 16, 20248.958.958.958.958.95-
Feb 15, 20248.878.878.878.878.87-
Feb 14, 20248.848.848.848.848.84-
Feb 13, 20248.778.778.778.778.77-
Feb 12, 20248.778.778.778.778.77-
Feb 09, 20248.758.758.758.758.75-
Feb 08, 20248.748.748.748.748.74-
Feb 07, 20248.768.768.768.768.76-
Feb 06, 20248.738.738.738.738.73-
Feb 05, 20248.588.588.588.588.58-
Feb 02, 20248.608.608.608.608.60-
Feb 01, 20248.638.638.638.638.63-
Jan 31, 20248.558.558.558.558.55-
Jan 30, 20248.628.628.628.628.62-
Jan 29, 20248.718.718.718.718.71-
Jan 26, 20248.708.708.708.708.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...