Register for streaming realtime charts, analysis tools, and prices.
NDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.3566 | 0.42 | 1.44% | 29.09 | 29.36 | 28.98 | 2,182 |
| May 30 2024 | 28.9398 | -0.01 | -0.04% | 28.88 | 28.94 | 28.8277 | 1,359 |
| May 29 2024 | 28.9527 | -0.39 | -1.34% | 29.31 | 29.31 | 28.8901 | 1,158 |
| May 28 2024 | 29.3464 | 0.21 | 0.70% | 29.31 | 29.3464 | 29.26 | 551 |
| May 24 2024 | 29.1412 | 0.09 | 0.33% | 29.31 | 29.31 | 29.1001 | 2,528 |
| May 23 2024 | 29.0464 | -0.29 | -1.00% | 29.80 | 29.80 | 29.0464 | 1,132 |
| May 22 2024 | 29.3408 | -0.37 | -1.26% | 29.71 | 29.71 | 29.2994 | 2,967 |
| May 21 2024 | 29.7139 | -0.12 | -0.40% | 29.86 | 29.86 | 29.6915 | 784 |
| May 20 2024 | 29.8344 | 0.12 | 0.41% | 29.73 | 29.90 | 29.7201 | 2,249 |
| May 17 2024 | 29.7116 | 0.12 | 0.41% | 29.58 | 29.72 | 29.43 | 1,766 |
| May 16 2024 | 29.59 | -0.01 | -0.04% | 29.70 | 29.70 | 29.555 | 3,784 |
| May 15 2024 | 29.6033 | -0.11 | -0.38% | 29.67 | 29.67 | 29.5201 | 1,166 |
| May 14 2024 | 29.7161 | 0.15 | 0.51% | 29.63 | 29.78 | 29.57 | 2,326 |
| May 13 2024 | 29.5639 | -0.12 | -0.39% | 29.57 | 29.59 | 29.5639 | 751 |
| May 10 2024 | 29.68 | -0.13 | -0.44% | 30.00 | 30.00 | 29.5548 | 912 |
| May 09 2024 | 29.81 | 0.31 | 1.07% | 29.73 | 29.82 | 29.58 | 4,548 |
| May 08 2024 | 29.4956 | 0.08 | 0.27% | 29.35 | 29.57 | 29.35 | 6,022 |
| May 07 2024 | 29.4158 | 0.19 | 0.63% | 29.37 | 29.43 | 29.31 | 5,355 |
| May 06 2024 | 29.2304 | 0.24 | 0.82% | 29.35 | 29.35 | 29.16 | 4,391 |
| May 03 2024 | 28.9915 | 0.22 | 0.75% | 28.78 | 29.05 | 28.78 | 3,819 |
| May 02 2024 | 28.7762 | -0.12 | -0.42% | 28.85 | 28.91 | 28.76 | 1,667 |
| May 01 2024 | 28.8989 | 0.11 | 0.37% | 28.96 | 28.96 | 28.34 | 3,694 |
| Apr 30 2024 | 28.7938 | -0.65 | -2.22% | 29.25 | 29.32 | 28.7938 | 5,286 |
| Apr 29 2024 | 29.4476 | 0.17 | 0.57% | 29.44 | 29.45 | 29.32 | 5,610 |
| Apr 26 2024 | 29.2815 | -0.07 | -0.22% | 29.52 | 29.52 | 29.12 | 10,975 |
| Apr 25 2024 | 29.3466 | 0.04 | 0.15% | 29.74 | 29.74 | 29.0323 | 3,708 |
| Apr 24 2024 | 29.3022 | 0.05 | 0.18% | 30.30 | 30.30 | 29.14 | 3,136 |
| Apr 23 2024 | 29.2505 | 0.01 | 0.03% | 29.36 | 29.36 | 29.1081 | 1,070 |
| Apr 22 2024 | 29.2421 | 0.12 | 0.40% | 29.23 | 29.33 | 29.1055 | 2,907 |
| Apr 19 2024 | 29.126 | 0.29 | 0.99% | 29.09 | 29.22 | 29.08 | 4,076 |
| Apr 18 2024 | 28.841 | 0.01 | 0.04% | 28.87 | 29.125 | 28.71 | 6,411 |
| Apr 17 2024 | 28.83 | 0.06 | 0.20% | 29.09 | 29.09 | 28.71 | 2,404 |
| Apr 16 2024 | 28.7713 | -0.35 | -1.19% | 29.00 | 29.00 | 28.71 | 1,803 |
| Apr 15 2024 | 29.1191 | -0.24 | -0.81% | 29.68 | 29.68 | 29.09 | 3,501 |
| Apr 12 2024 | 29.3563 | -0.34 | -1.15% | 29.75 | 30.00 | 29.3563 | 15,356 |
| Apr 11 2024 | 29.6975 | -0.18 | -0.61% | 30.00 | 30.00 | 29.45 | 4,475 |
| Apr 10 2024 | 29.8799 | -0.13 | -0.44% | 29.90 | 29.90 | 29.67 | 3,866 |
| Apr 09 2024 | 30.0134 | 0.07 | 0.23% | 30.22 | 30.22 | 29.93 | 1,578 |
| Apr 08 2024 | 29.9455 | 0.14 | 0.47% | 30.09 | 30.09 | 29.8701 | 8,508 |
| Apr 05 2024 | 29.8041 | 0.15 | 0.50% | 29.93 | 29.93 | 29.59 | 11,323 |
| Apr 04 2024 | 29.6544 | -0.10 | -0.33% | 30.00 | 30.00 | 29.65 | 5,402 |
| Apr 03 2024 | 29.7527 | 0.28 | 0.96% | 29.82 | 29.82 | 29.635 | 5,372 |
| Apr 02 2024 | 29.4707 | 0.21 | 0.72% | 29.45 | 29.4707 | 29.30 | 5,543 |
| Apr 01 2024 | 29.26 | 0.11 | 0.37% | 30.57 | 30.57 | 29.1099 | 5,105 |
| Mar 28 2024 | 29.1508 | 0.39 | 1.35% | 28.77 | 29.1508 | 28.77 | 1,975 |
| Mar 27 2024 | 28.763 | 0.33 | 1.16% | 28.46 | 28.8099 | 28.46 | 2,931 |
| Mar 26 2024 | 28.4345 | -0.38 | -1.33% | 28.80 | 28.80 | 28.4345 | 3,648 |
| Mar 25 2024 | 28.8164 | 0.22 | 0.76% | 28.29 | 28.89 | 28.29 | 4,164 |
| Mar 22 2024 | 28.5999 | -0.17 | -0.59% | 29.07 | 29.07 | 28.5999 | 6,555 |
| Mar 21 2024 | 28.7708 | 0.13 | 0.44% | 29.03 | 29.03 | 28.7203 | 11,231 |
| Mar 20 2024 | 28.6437 | 0.33 | 1.18% | 28.35 | 28.6437 | 28.35 | 752 |
| Mar 19 2024 | 28.31 | 0.10 | 0.36% | 28.10 | 28.43 | 28.10 | 3,460 |
| Mar 18 2024 | 28.2092 | 0.13 | 0.45% | 28.12 | 28.24 | 28.1149 | 5,755 |
| Mar 15 2024 | 28.0842 | 0.13 | 0.46% | 28.30 | 28.30 | 28.03 | 7,647 |
| Mar 14 2024 | 27.9566 | -0.19 | -0.66% | 28.21 | 28.21 | 27.82 | 953 |
| Mar 13 2024 | 28.1417 | 0.36 | 1.30% | 28.21 | 28.30 | 28.06 | 4,264 |
| Mar 12 2024 | 27.7794 | 0.03 | 0.12% | 28.04 | 28.04 | 27.6202 | 4,742 |
| Mar 11 2024 | 27.7455 | 0.13 | 0.46% | 27.90 | 27.90 | 27.50 | 835 |
| Mar 08 2024 | 27.6183 | -0.07 | -0.26% | 27.75 | 27.75 | 27.59 | 2,286 |
| Mar 07 2024 | 27.6902 | 0.20 | 0.73% | 27.78 | 27.78 | 27.63 | 2,165 |
| Mar 06 2024 | 27.4901 | 0.17 | 0.61% | 27.82 | 27.82 | 27.4901 | 588 |
| Mar 05 2024 | 27.3246 | 0.11 | 0.40% | 27.15 | 27.49 | 27.15 | 1,385 |
| Mar 04 2024 | 27.2159 | -0.11 | -0.42% | 27.98 | 27.98 | 27.2159 | 5,683 |
