Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 172.00 | 1.00 | 0.58% | 170.00 | 172.50 | 169.50 | 167,805 |
| May 02 2024 | 171.00 | 0.00 | 0.00% | 170.50 | 172.50 | 170.00 | 216,461 |
| May 01 2024 | 171.00 | 1.00 | 0.59% | 172.50 | 172.50 | 171.00 | 198,930 |
| Apr 30 2024 | 170.00 | 0.00 | 0.00% | 172.00 | 172.50 | 170.00 | 185,420 |
| Apr 29 2024 | 170.00 | 0.00 | 0.00% | 171.00 | 171.00 | 169.00 | 317,296 |
| Apr 26 2024 | 170.00 | 0.50 | 0.29% | 170.00 | 171.00 | 170.00 | 327,536 |
| Apr 25 2024 | 169.50 | 0.00 | 0.00% | 168.50 | 170.00 | 166.50 | 481,221 |
| Apr 24 2024 | 169.50 | 0.50 | 0.30% | 169.00 | 171.50 | 169.00 | 515,605 |
| Apr 23 2024 | 169.00 | 3.00 | 1.81% | 169.00 | 169.00 | 167.00 | 286,376 |
| Apr 22 2024 | 166.00 | 2.00 | 1.22% | 165.50 | 166.00 | 165.00 | 308,301 |
| Apr 19 2024 | 164.00 | -5.00 | -2.96% | 167.00 | 167.00 | 163.50 | 389,559 |
| Apr 18 2024 | 169.00 | -1.00 | -0.59% | 169.00 | 172.00 | 167.00 | 254,726 |
| Apr 17 2024 | 170.00 | -4.00 | -2.30% | 173.00 | 174.00 | 170.00 | 330,576 |
| Apr 16 2024 | 174.00 | -5.00 | -2.79% | 178.50 | 178.50 | 174.00 | 344,017 |
| Apr 15 2024 | 179.00 | 0.00 | 0.00% | 180.00 | 180.50 | 179.00 | 255,885 |
| Apr 12 2024 | 179.00 | -0.50 | -0.28% | 177.50 | 180.50 | 177.50 | 1,056,810 |
| Apr 11 2024 | 179.50 | 0.00 | 0.00% | 177.00 | 180.00 | 175.50 | 1,082,944 |
| Apr 10 2024 | 179.50 | 0.50 | 0.28% | 179.50 | 180.50 | 179.00 | 1,464,206 |
| Apr 09 2024 | 179.00 | 2.50 | 1.42% | 179.00 | 180.00 | 177.50 | 2,299,012 |
| Apr 08 2024 | 176.50 | 0.00 | 0.00% | 179.00 | 179.00 | 175.00 | 624,456 |
| Apr 05 2024 | 176.50 | -0.25 | -0.14% | 176.00 | 176.50 | 175.50 | 194,036 |
| Apr 04 2024 | 176.75 | -0.50 | -0.28% | 179.00 | 179.00 | 176.75 | 734,113 |
| Apr 03 2024 | 177.25 | -0.75 | -0.42% | 177.50 | 178.00 | 176.00 | 423,131 |
| Apr 02 2024 | 178.00 | 0.00 | 0.00% | 179.50 | 180.00 | 177.00 | 480,343 |
| Mar 28 2024 | 178.00 | 0.50 | 0.28% | 177.00 | 178.00 | 177.00 | 261,455 |
| Mar 27 2024 | 177.50 | -0.50 | -0.28% | 178.00 | 180.00 | 177.00 | 270,114 |
| Mar 26 2024 | 178.00 | 2.00 | 1.14% | 179.00 | 179.00 | 177.00 | 360,394 |
| Mar 25 2024 | 176.00 | -3.00 | -1.68% | 178.00 | 180.00 | 176.00 | 377,992 |
| Mar 22 2024 | 179.00 | 1.00 | 0.56% | 178.00 | 180.00 | 177.00 | 324,249 |
| Mar 21 2024 | 178.00 | 4.00 | 2.30% | 175.00 | 180.00 | 175.00 | 1,951,826 |
| Mar 20 2024 | 174.00 | 0.00 | 0.00% | 175.00 | 175.00 | 173.00 | 166,999 |
| Mar 19 2024 | 174.00 | -1.00 | -0.57% | 174.00 | 174.00 | 173.00 | 917,888 |
| Mar 18 2024 | 175.00 | 1.00 | 0.57% | 174.00 | 175.00 | 172.00 | 254,935 |
| Mar 15 2024 | 174.00 | 2.50 | 1.46% | 171.00 | 174.00 | 171.00 | 304,200 |
| Mar 14 2024 | 171.50 | 0.50 | 0.29% | 172.00 | 173.00 | 171.50 | 203,449 |
| Mar 13 2024 | 171.00 | -2.00 | -1.16% | 172.00 | 173.00 | 171.00 | 495,565 |
| Mar 12 2024 | 173.00 | 0.50 | 0.29% | 173.00 | 174.00 | 173.00 | 294,551 |
| Mar 11 2024 | 172.50 | -1.50 | -0.86% | 173.00 | 174.00 | 172.00 | 268,957 |
| Mar 08 2024 | 174.00 | 2.00 | 1.16% | 173.00 | 175.00 | 173.00 | 279,735 |
| Mar 07 2024 | 172.00 | 0.00 | 0.00% | 173.00 | 174.00 | 172.00 | 439,473 |
| Mar 06 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 174.00 | 172.00 | 870,457 |
| Mar 05 2024 | 172.00 | 1.00 | 0.58% | 172.00 | 172.00 | 172.00 | 380,751 |
| Mar 04 2024 | 171.00 | 0.00 | 0.00% | 171.00 | 173.00 | 171.00 | 424,270 |
| Mar 01 2024 | 171.00 | 2.00 | 1.18% | 171.00 | 172.00 | 171.00 | 265,613 |
| Feb 29 2024 | 169.00 | 1.00 | 0.60% | 170.00 | 170.00 | 169.00 | 231,413 |
| Feb 28 2024 | 168.00 | 0.00 | 0.00% | 170.00 | 170.00 | 168.00 | 390,371 |
| Feb 27 2024 | 168.00 | 0.00 | 0.00% | 169.00 | 170.00 | 168.00 | 465,799 |
| Feb 26 2024 | 168.00 | 1.00 | 0.60% | 168.00 | 169.00 | 168.00 | 921,520 |
| Feb 23 2024 | 167.00 | 0.00 | 0.00% | 169.00 | 169.00 | 166.00 | 269,076 |
| Feb 22 2024 | 167.00 | 2.00 | 1.21% | 166.00 | 168.00 | 166.00 | 384,535 |
| Feb 21 2024 | 165.00 | 2.00 | 1.23% | 165.00 | 166.00 | 163.00 | 289,467 |
| Feb 20 2024 | 163.00 | -4.00 | -2.40% | 167.00 | 167.00 | 163.00 | 275,123 |
| Feb 19 2024 | 167.00 | -1.00 | -0.60% | 169.00 | 169.00 | 167.00 | 195,147 |
| Feb 16 2024 | 168.00 | 2.00 | 1.20% | 169.00 | 169.00 | 167.00 | 545,395 |
| Feb 15 2024 | 166.00 | -3.00 | -1.78% | 170.00 | 170.00 | 166.00 | 703,058 |
| Feb 14 2024 | 169.00 | 0.00 | 0.00% | 171.00 | 171.00 | 169.00 | 803,499 |
| Feb 13 2024 | 169.00 | 2.00 | 1.20% | 171.00 | 171.00 | 169.00 | 652,047 |
| Feb 12 2024 | 167.00 | -2.00 | -1.18% | 170.00 | 170.00 | 167.00 | 185,328 |
| Feb 09 2024 | 169.00 | 1.00 | 0.60% | 169.00 | 170.00 | 168.00 | 782,799 |
| Feb 08 2024 | 168.00 | 1.00 | 0.60% | 168.00 | 169.00 | 167.00 | 831,625 |
| Feb 07 2024 | 167.00 | 1.00 | 0.60% | 166.00 | 167.00 | 165.00 | 793,058 |
| Feb 06 2024 | 166.00 | 0.00 | 0.00% | 166.00 | 167.00 | 166.00 | 512,867 |
