Nationwide S&P 500 Index Fund (GRMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 June 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 21 June 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 20 June 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 18 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 June 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 14 June 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 13 June 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 12 June 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 11 June 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 10 June 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 10 June 2024 | 0.049 Dividend | |||||
| 07 June 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.32 | - |
| 06 June 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 05 June 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | - |
| 04 June 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | - |
| 03 June 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | - |
| 31 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.99 | - |
| 30 May 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.79 | - |
| 29 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.93 | - |
| 28 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.12 | - |
| 24 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | - |
| 23 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.94 | - |
| 22 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.12 | - |
| 21 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.19 | - |
| 20 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.13 | - |
| 17 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | - |
| 16 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | - |
| 15 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.12 | - |
| 14 May 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.83 | - |
| 13 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.71 | - |
| 10 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.71 | - |
| 09 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.67 | - |
| 08 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.54 | - |
| 07 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.54 | - |
| 06 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.50 | - |
| 03 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | - |
| 02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | - |
| 01 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.74 | - |
| 30 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.82 | - |
| 29 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.20 | - |
| 26 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.12 | - |
| 25 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | - |
| 24 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.99 | - |
| 23 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.98 | - |
| 22 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.70 | - |
| 19 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.49 | - |
| 18 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.70 | - |
| 17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | - |
| 16 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.89 | - |
| 15 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.94 | - |
| 12 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.23 | - |
| 11 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.59 | - |
| 10 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.41 | - |
| 09 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.64 | - |
| 08 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.60 | - |
| 05 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.61 | - |
| 04 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.34 | - |
| 03 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.64 | - |
| 02 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | - |
| 01 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.80 | - |
| 28 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.85 | - |
| 27 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.82 | - |
| 26 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.60 | - |
| 25 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.67 | - |
| 22 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | - |
| 21 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.78 | - |
| 20 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.70 | - |
| 19 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.48 | - |
| 18 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - |
| 15 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.19 | - |
| 14 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - |
| 13 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.42 | - |
| 12 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | - |
| 11 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.19 | - |
| 11 Mar 2024 | 0.021 Dividend | |||||
| 08 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.22 | - |
| 07 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.38 | - |
| 06 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.12 | - |
| 05 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | - |
| 04 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.25 | - |
| 01 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.28 | - |
| 29 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 28 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.95 | - |
| 27 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | - |
| 26 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.95 | - |
| 23 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | - |
| 22 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.03 | - |
| 21 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | - |
| 20 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.50 | - |
| 16 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.64 | - |
| 15 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.76 | - |
| 14 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.61 | - |
| 13 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.38 | - |
| 12 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.71 | - |
| 09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.73 | - |
| 08 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.59 | - |
| 07 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.58 | - |
| 06 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.38 | - |
| *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.