Advertisement
U.S. Markets open in 8 hrs 56 mins
S&P Futures
5,887.75 -4.75 (-0.08%) Dow Futures
43,047.00 -122.00 (-0.28%) Nasdaq Futures
20,516.25 -25.75 (-0.13%) Russell 2000 Futures
2,243.60 -2.60 (-0.12%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,763.40 +3.60 (+0.13%)
Janus Henderson Research I (JRAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| Oct 18, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| Oct 17, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| Oct 16, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| Oct 15, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| Oct 14, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| Oct 11, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Oct 10, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Oct 09, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| Oct 08, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| Oct 07, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
| Oct 04, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| Oct 03, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Oct 02, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Oct 01, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
| Sep 30, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
| Sep 27, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| Sep 26, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| Sep 25, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
| Sep 24, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
| Sep 23, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| Sep 20, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| Sep 19, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| Sep 18, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| Sep 17, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| Sep 16, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| Sep 13, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
| Sep 12, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Sep 11, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| Sep 10, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| Sep 09, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Sep 06, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
| Sep 05, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Sep 04, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| Sep 03, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| Aug 30, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Aug 29, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| Aug 28, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
| Aug 27, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
| Aug 26, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Aug 23, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| Aug 22, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| Aug 21, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
| Aug 20, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
| Aug 19, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
| Aug 16, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| Aug 15, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| Aug 14, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| Aug 13, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Aug 12, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| Aug 09, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Aug 08, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
| Aug 07, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
| Aug 06, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Aug 05, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| Aug 02, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| Aug 01, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Jul 31, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| Jul 30, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| Jul 29, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| Jul 26, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Jul 25, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| Jul 24, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| Jul 23, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| Jul 22, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| Jul 19, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| Jul 18, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| Jul 17, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| Jul 16, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
| Jul 15, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Jul 12, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| Jul 11, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| Jul 10, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
| Jul 09, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| Jul 08, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| Jul 05, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Jul 03, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| Jul 02, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| Jul 01, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| Jun 28, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| Jun 27, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Jun 26, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| Jun 25, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
| Jun 24, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| Jun 21, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| Jun 20, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| Jun 18, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| Jun 17, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
| Jun 14, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Jun 13, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| Jun 12, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| Jun 11, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| Jun 10, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Jun 07, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| Jun 06, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| Jun 05, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| Jun 04, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| Jun 03, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.