Nationwide Institutional Service (MUIFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 30 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 29 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 28 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 24 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 23 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 22 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 21 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 20 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 17 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 16 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 15 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 14 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 13 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 10 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 09 May 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 08 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 07 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 06 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 03 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 02 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 01 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 30 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 29 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 26 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 25 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 24 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 23 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 22 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 19 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 18 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 17 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 16 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 15 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 12 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 11 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 10 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 09 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 08 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 05 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 04 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 03 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 02 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 01 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 28 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 27 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 25 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 22 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 20 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 19 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 18 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 15 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 14 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 13 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 12 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 11 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 11 Mar 2024 | 0.034 Dividend | |||||
| 08 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.41 | - |
| 07 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.56 | - |
| 06 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.22 | - |
| 05 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.05 | - |
| 04 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.39 | - |
| 01 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.45 | - |
| 29 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.21 | - |
| 28 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.96 | - |
| 27 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.06 | - |
| 26 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.00 | - |
| 23 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.12 | - |
| 22 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.09 | - |
| 21 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.48 | - |
| 20 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.42 | - |
| 16 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.61 | - |
| 15 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.80 | - |
| 14 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.68 | - |
| 13 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.31 | - |
| 12 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.72 | - |
| 09 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.79 | - |
| 08 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.61 | - |
| 07 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.63 | - |
| 06 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.35 | - |
| 05 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.31 | - |
| 02 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.44 | - |
| 01 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.01 | - |
| 31 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.65 | - |
| 30 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.10 | - |
| 29 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.14 | - |
| 26 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.88 | - |
| 25 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.87 | - |
| 24 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.67 | - |
| 23 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.61 | - |
| 22 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.57 | - |
| 19 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.51 | - |
| 18 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.20 | - |
| 17 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.96 | - |
| 16 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.11 | - |
| 12 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.23 | - |
| 11 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.23 | - |
| 10 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.21 | - |
| *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.