Canada markets closed

Nationwide Inflation-Prot Secs R6 (NIFIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.87-0.03 (-0.34%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20248.878.878.878.878.87-
Jun 27, 20248.908.908.908.908.90-
Jun 26, 20248.888.888.888.888.88-
Jun 25, 20248.918.918.918.918.91-
Jun 24, 20248.908.908.908.908.90-
Jun 21, 20248.908.908.908.908.90-
Jun 20, 20248.908.908.908.908.90-
Jun 18, 20248.918.918.918.918.91-
Jun 17, 20248.878.878.878.878.87-
Jun 14, 20248.888.888.888.888.88-
Jun 13, 20248.888.888.888.888.88-
Jun 12, 20248.848.848.848.848.84-
Jun 11, 20248.838.838.838.838.83-
Jun 10, 20248.808.808.808.808.80-
Jun 10, 20240.182 Dividend
Jun 07, 20249.009.009.009.008.82-
Jun 06, 20249.079.079.079.078.89-
Jun 05, 20249.089.089.089.088.90-
Jun 04, 20249.059.059.059.058.87-
Jun 03, 20249.029.029.029.028.84-
May 31, 20248.988.988.988.988.80-
May 30, 20248.958.958.958.958.77-
May 29, 20248.918.918.918.918.73-
May 28, 20248.938.938.938.938.75-
May 24, 20248.968.968.968.968.78-
May 23, 20248.958.958.958.958.77-
May 22, 20248.988.988.988.988.80-
May 21, 20248.998.998.998.998.81-
May 20, 20248.978.978.978.978.79-
May 17, 20248.988.988.988.988.80-
May 16, 20248.988.988.988.988.80-
May 15, 20249.009.009.009.008.82-
May 14, 20248.958.958.958.958.77-
May 13, 20248.948.948.948.948.76-
May 10, 20248.938.938.938.938.75-
May 09, 20248.948.948.948.948.76-
May 08, 20248.918.918.918.918.73-
May 07, 20248.938.938.938.938.75-
May 06, 20248.938.938.938.938.75-
May 03, 20248.928.928.928.928.74-
May 02, 20248.888.888.888.888.70-
May 01, 20248.858.858.858.858.67-
Apr 30, 20248.838.838.838.838.65-
Apr 29, 20248.878.878.878.878.69-
Apr 26, 20248.858.858.858.858.67-
Apr 25, 20248.828.828.828.828.64-
Apr 24, 20248.848.848.848.848.66-
Apr 23, 20248.868.868.868.868.68-
Apr 22, 20248.858.858.858.858.67-
Apr 19, 20248.858.858.858.858.67-
Apr 18, 20248.838.838.838.838.65-
Apr 17, 20248.858.858.858.858.67-
Apr 16, 20248.828.828.828.828.64-
Apr 15, 20248.858.858.858.858.67-
Apr 12, 20248.888.888.888.888.70-
Apr 11, 20248.848.848.848.848.66-
Apr 10, 20248.868.868.868.868.68-
Apr 09, 20248.948.948.948.948.76-
Apr 08, 20248.918.918.918.918.73-
Apr 05, 20248.928.928.928.928.74-
Apr 04, 20248.958.958.958.958.77-
Apr 03, 20248.938.938.938.938.75-
Apr 02, 20248.938.938.938.938.75-
Apr 01, 20248.938.938.938.938.75-
Mar 28, 20248.988.988.988.988.80-
Mar 27, 20248.988.988.988.988.80-
Mar 26, 20248.958.958.958.958.77-
Mar 25, 20248.958.958.958.958.77-
Mar 22, 20248.988.988.988.988.80-
Mar 21, 20248.948.948.948.948.76-
Mar 20, 20248.938.938.938.938.75-
Mar 19, 20248.908.908.908.908.72-
Mar 18, 20248.898.898.898.898.71-
Mar 15, 20248.908.908.908.908.72-
Mar 14, 20248.908.908.908.908.72-
Mar 13, 20248.958.958.958.958.77-
Mar 12, 20248.968.968.968.968.78-
Mar 11, 20248.988.988.988.988.80-
Mar 11, 20240.011 Dividend
Mar 08, 20249.019.019.019.018.82-
Mar 07, 20249.009.009.009.008.81-
Mar 06, 20249.019.019.019.018.82-
Mar 05, 20249.009.009.009.008.81-
Mar 04, 20248.968.968.968.968.77-
Mar 01, 20248.968.968.968.968.77-
Feb 29, 20248.938.938.938.938.74-
Feb 28, 20248.918.918.918.918.72-
Feb 27, 20248.888.888.888.888.69-
Feb 26, 20248.898.898.898.898.70-
Feb 23, 20248.898.898.898.898.70-
Feb 22, 20248.878.878.878.878.68-
Feb 21, 20248.888.888.888.888.69-
Feb 20, 20248.908.908.908.908.71-
Feb 16, 20248.898.898.898.898.70-
Feb 15, 20248.908.908.908.908.71-
Feb 14, 20248.898.898.898.898.70-
Feb 13, 20248.858.858.858.858.66-
Feb 12, 20248.918.918.918.918.72-
Feb 09, 20248.918.918.918.918.72-
Feb 08, 20248.928.928.928.928.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...