Canada markets closed

Nationwide Bailard Cogntv Val M (NWHFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.03-0.11 (-0.68%)
At close: 08:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.0316.0316.0316.0316.03-
May 09, 202416.1416.1416.1416.1416.14-
May 08, 202415.9715.9715.9715.9715.97-
May 07, 202415.8915.8915.8915.8915.89-
May 06, 202415.9415.9415.9415.9415.94-
May 03, 202415.7815.7815.7815.7815.78-
May 02, 202415.7415.7415.7415.7415.74-
May 01, 202415.5115.5115.5115.5115.51-
Apr 30, 202415.4315.4315.4315.4315.43-
Apr 29, 202415.6915.6915.6915.6915.69-
Apr 26, 202415.6015.6015.6015.6015.60-
Apr 25, 202415.5015.5015.5015.5015.50-
Apr 24, 202415.5615.5615.5615.5615.56-
Apr 23, 202415.5915.5915.5915.5915.59-
Apr 22, 202415.3215.3215.3215.3215.32-
Apr 19, 202415.2115.2115.2115.2115.21-
Apr 18, 202415.0215.0215.0215.0215.02-
Apr 17, 202415.0215.0215.0215.0215.02-
Apr 16, 202415.1515.1515.1515.1515.15-
Apr 15, 202415.2515.2515.2515.2515.25-
Apr 12, 202415.4315.4315.4315.4315.43-
Apr 11, 202415.6715.6715.6715.6715.67-
Apr 10, 202415.6115.6115.6115.6115.61-
Apr 09, 202416.0416.0416.0416.0416.04-
Apr 08, 202416.0316.0316.0316.0316.03-
Apr 05, 202415.9815.9815.9815.9815.98-
Apr 04, 202415.8915.8915.8915.8915.89-
Apr 03, 202416.0516.0516.0516.0516.05-
Apr 02, 202415.9415.9415.9415.9415.94-
Apr 01, 202416.1616.1616.1616.1616.16-
Mar 28, 202416.2916.2916.2916.2916.29-
Mar 27, 202416.1716.1716.1716.1716.17-
Mar 26, 202415.8615.8615.8615.8615.86-
Mar 25, 202415.9115.9115.9115.9115.91-
Mar 22, 202415.9215.9215.9215.9215.92-
Mar 21, 202416.1016.1016.1016.1016.10-
Mar 20, 202415.9515.9515.9515.9515.95-
Mar 19, 202415.6515.6515.6515.6515.65-
Mar 18, 202415.5115.5115.5115.5115.51-
Mar 15, 202415.5715.5715.5715.5715.57-
Mar 14, 202415.4815.4815.4815.4815.48-
Mar 13, 202415.7215.7215.7215.7215.72-
Mar 12, 202415.6715.6715.6715.6715.67-
Mar 11, 202415.6515.6515.6515.6515.65-
Mar 08, 202415.7015.7015.7015.7015.70-
Mar 07, 202415.7115.7115.7115.7115.71-
Mar 06, 202415.5715.5715.5715.5715.57-
Mar 05, 202415.5015.5015.5015.5015.50-
Mar 04, 202415.5615.5615.5615.5615.56-
Mar 01, 202415.6315.6315.6315.6315.63-
Feb 29, 202415.5015.5015.5015.5015.50-
Feb 28, 202415.3415.3415.3415.3415.34-
Feb 27, 202415.4415.4415.4415.4415.44-
Feb 26, 202415.2815.2815.2815.2815.28-
Feb 23, 202415.2615.2615.2615.2615.26-
Feb 22, 202415.2115.2115.2115.2115.21-
Feb 21, 202415.2115.2115.2115.2115.21-
Feb 20, 202415.2115.2115.2115.2115.21-
Feb 16, 202415.3615.3615.3615.3615.36-
Feb 15, 202415.5515.5515.5515.5515.55-
Feb 14, 202415.1815.1815.1815.1815.18-
Feb 13, 202414.8614.8614.8614.8614.86-
Feb 12, 202415.4715.4715.4715.4715.47-
Feb 09, 202415.2015.2015.2015.2015.20-
Feb 08, 202415.0415.0415.0415.0415.04-
Feb 07, 202414.9014.9014.9014.9014.90-
Feb 06, 202414.9214.9214.9214.9214.92-
Feb 05, 202414.8814.8814.8814.8814.88-
Feb 02, 202415.0915.0915.0915.0915.09-
Feb 01, 202415.2515.2515.2515.2515.25-
Jan 31, 202415.1115.1115.1115.1115.11-
Jan 30, 202415.5115.5115.5115.5115.51-
Jan 29, 202415.5415.5415.5415.5415.54-
Jan 26, 202415.3615.3615.3615.3615.36-
Jan 25, 202415.3215.3215.3215.3215.32-
Jan 24, 202415.1515.1515.1515.1515.15-
Jan 23, 202415.2115.2115.2115.2115.21-
Jan 22, 202415.3315.3315.3315.3315.33-
Jan 19, 202415.0515.0515.0515.0515.05-
Jan 18, 202414.8814.8814.8814.8814.88-
Jan 17, 202414.8114.8114.8114.8114.81-
Jan 16, 202414.8914.8914.8914.8914.89-
Jan 12, 202415.0915.0915.0915.0915.09-
Jan 11, 202415.1315.1315.1315.1315.13-
Jan 10, 202415.2315.2315.2315.2315.23-
Jan 09, 202415.2115.2115.2115.2115.21-
Jan 08, 202415.4015.4015.4015.4015.40-
Jan 05, 202415.2215.2215.2215.2215.22-
Jan 04, 202415.2115.2115.2115.2115.21-
Jan 03, 202415.2315.2315.2315.2315.23-
Jan 02, 202415.5915.5915.5915.5915.59-
Dec 29, 202315.8415.8415.8415.8415.84-
Dec 28, 202315.8415.8415.8415.8415.84-
Dec 28, 20230.012 Dividend
Dec 27, 202315.9015.9015.9015.9015.89-
Dec 26, 202315.8815.8815.8815.8815.87-
Dec 22, 202315.6815.6815.6815.6815.67-
Dec 21, 202315.5715.5715.5715.5715.56-
Dec 20, 202315.3215.3215.3215.3215.31-
Dec 20, 20230.185 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...