Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,631.14 +2,375.21 (+3.88%) CMC Crypto 200
1,367.68 +55.05 (+4.19%)
PHLX GOLD and SILVER SECTOR I (^XAU)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 135.06 | 136.72 | 134.88 | 136.01 | 136.01 | - |
| 18 Apr 2024 | 136.15 | 136.66 | 134.36 | 135.29 | 135.29 | - |
| 17 Apr 2024 | 134.18 | 136.45 | 133.12 | 134.73 | 134.73 | - |
| 16 Apr 2024 | 132.61 | 133.77 | 130.60 | 132.94 | 132.94 | - |
| 15 Apr 2024 | 137.02 | 137.23 | 133.61 | 134.71 | 134.71 | - |
| 12 Apr 2024 | 141.25 | 143.84 | 135.16 | 136.11 | 136.11 | - |
| 11 Apr 2024 | 138.19 | 138.88 | 135.58 | 138.69 | 138.69 | - |
| 10 Apr 2024 | 135.53 | 138.10 | 134.46 | 136.79 | 136.79 | - |
| 09 Apr 2024 | 138.13 | 140.15 | 137.41 | 138.62 | 138.62 | - |
| 08 Apr 2024 | 137.87 | 138.43 | 134.57 | 135.65 | 135.65 | - |
| 05 Apr 2024 | 132.23 | 136.76 | 132.21 | 136.35 | 136.35 | - |
| 04 Apr 2024 | 133.85 | 134.62 | 132.38 | 132.64 | 132.64 | - |
| 03 Apr 2024 | 130.51 | 134.55 | 130.51 | 134.33 | 134.33 | - |
| 02 Apr 2024 | 129.57 | 130.78 | 129.01 | 130.58 | 130.58 | - |
| 01 Apr 2024 | 129.60 | 130.35 | 127.76 | 128.80 | 128.80 | - |
| 28 Mar 2024 | 124.84 | 127.25 | 124.45 | 127.00 | 127.00 | - |
| 27 Mar 2024 | 119.83 | 123.75 | 119.83 | 123.73 | 123.73 | - |
| 26 Mar 2024 | 121.68 | 121.79 | 119.43 | 119.46 | 119.46 | - |
| 25 Mar 2024 | 120.33 | 122.23 | 119.91 | 120.03 | 120.03 | - |
| 22 Mar 2024 | 119.89 | 121.01 | 119.19 | 119.21 | 119.21 | - |
| 21 Mar 2024 | 122.83 | 124.02 | 120.80 | 120.85 | 120.85 | - |
| 20 Mar 2024 | 116.51 | 122.41 | 116.51 | 121.32 | 121.32 | - |
| 19 Mar 2024 | 118.20 | 118.32 | 116.71 | 116.83 | 116.83 | - |
| 18 Mar 2024 | 119.68 | 120.32 | 119.19 | 119.36 | 119.36 | - |
| 15 Mar 2024 | 119.41 | 120.94 | 119.12 | 120.50 | 120.50 | - |
| 14 Mar 2024 | 119.82 | 120.46 | 118.94 | 119.69 | 119.69 | - |
| 13 Mar 2024 | 118.56 | 121.99 | 118.56 | 121.35 | 121.35 | - |
| 12 Mar 2024 | 117.56 | 118.24 | 116.51 | 118.08 | 118.08 | - |
| 11 Mar 2024 | 117.17 | 120.53 | 117.17 | 119.99 | 119.99 | - |
| 08 Mar 2024 | 118.25 | 118.56 | 116.84 | 117.36 | 117.36 | - |
| 07 Mar 2024 | 116.36 | 117.55 | 116.16 | 117.52 | 117.52 | - |
| 06 Mar 2024 | 113.95 | 116.57 | 113.95 | 115.28 | 115.28 | - |
| 05 Mar 2024 | 114.13 | 114.86 | 112.74 | 113.01 | 113.01 | - |
| 04 Mar 2024 | 109.99 | 113.02 | 109.80 | 112.99 | 112.99 | - |
| 01 Mar 2024 | 105.95 | 109.04 | 104.94 | 108.65 | 108.65 | - |
| 29 Feb 2024 | 104.95 | 106.36 | 104.83 | 105.37 | 105.37 | - |
| 28 Feb 2024 | 103.75 | 103.80 | 102.60 | 102.94 | 102.94 | - |
| 27 Feb 2024 | 105.66 | 105.88 | 104.39 | 104.39 | 104.39 | - |
| 26 Feb 2024 | 105.26 | 105.27 | 104.24 | 105.19 | 105.19 | - |
| 23 Feb 2024 | 104.84 | 106.92 | 103.92 | 106.72 | 106.72 | - |
| 22 Feb 2024 | 106.54 | 106.62 | 104.74 | 104.85 | 104.85 | - |
| 21 Feb 2024 | 107.14 | 107.14 | 105.76 | 107.04 | 107.04 | - |
| 20 Feb 2024 | 108.40 | 108.87 | 107.19 | 107.84 | 107.84 | - |
| 16 Feb 2024 | 107.41 | 108.94 | 106.89 | 107.86 | 107.86 | - |
| 15 Feb 2024 | 105.54 | 108.50 | 105.54 | 107.49 | 107.49 | - |
| 14 Feb 2024 | 103.82 | 104.30 | 102.86 | 104.27 | 104.27 | - |
| 13 Feb 2024 | 107.65 | 107.66 | 102.85 | 103.70 | 103.70 | - |
| 12 Feb 2024 | 109.29 | 111.05 | 109.21 | 110.55 | 110.55 | - |
| 09 Feb 2024 | 110.11 | 110.11 | 108.67 | 109.32 | 109.32 | - |
| 08 Feb 2024 | 111.01 | 111.22 | 110.27 | 110.51 | 110.51 | - |
| 07 Feb 2024 | 112.48 | 112.87 | 111.46 | 111.70 | 111.70 | - |
| 06 Feb 2024 | 111.80 | 113.21 | 111.67 | 112.90 | 112.90 | - |
| 05 Feb 2024 | 112.20 | 112.58 | 110.65 | 111.49 | 111.49 | - |
| 02 Feb 2024 | 115.01 | 115.16 | 112.50 | 114.06 | 114.06 | - |
| 01 Feb 2024 | 114.57 | 117.72 | 114.53 | 117.54 | 117.54 | - |
| 31 Jan 2024 | 114.48 | 116.26 | 113.32 | 113.54 | 113.54 | - |
| 30 Jan 2024 | 115.56 | 115.73 | 113.51 | 114.19 | 114.19 | - |
| 29 Jan 2024 | 114.42 | 115.35 | 113.08 | 115.14 | 115.14 | - |
| 26 Jan 2024 | 114.47 | 115.19 | 113.58 | 113.74 | 113.74 | - |
| 25 Jan 2024 | 113.86 | 114.64 | 113.19 | 114.16 | 114.16 | - |
| 24 Jan 2024 | 116.91 | 117.23 | 112.66 | 112.70 | 112.70 | - |
| 23 Jan 2024 | 113.67 | 115.34 | 113.53 | 115.18 | 115.18 | - |
| 22 Jan 2024 | 111.64 | 113.25 | 111.23 | 112.70 | 112.70 | - |
| 19 Jan 2024 | 112.94 | 113.02 | 111.43 | 112.94 | 112.94 | - |
| 18 Jan 2024 | 112.98 | 113.05 | 112.05 | 112.65 | 112.65 | - |
| 17 Jan 2024 | 113.97 | 113.97 | 112.22 | 112.78 | 112.78 | - |
| 16 Jan 2024 | 118.83 | 118.87 | 115.77 | 115.90 | 115.90 | - |
| 12 Jan 2024 | 120.31 | 122.72 | 120.08 | 120.64 | 120.64 | - |
| 11 Jan 2024 | 118.69 | 119.12 | 116.20 | 117.44 | 117.44 | - |
| 10 Jan 2024 | 118.66 | 119.02 | 117.46 | 118.55 | 118.55 | - |
| 09 Jan 2024 | 120.20 | 120.29 | 118.24 | 118.66 | 118.66 | - |
| 08 Jan 2024 | 118.44 | 120.95 | 118.37 | 120.54 | 120.54 | - |
| 05 Jan 2024 | 120.19 | 122.61 | 119.55 | 120.30 | 120.30 | - |
| 04 Jan 2024 | 119.98 | 121.00 | 118.89 | 120.61 | 120.61 | - |
| 03 Jan 2024 | 121.12 | 121.16 | 119.45 | 120.32 | 120.32 | - |
| 02 Jan 2024 | 125.28 | 126.30 | 123.28 | 123.59 | 123.59 | - |
| 29 Dec 2023 | 125.47 | 126.22 | 124.37 | 125.69 | 125.69 | - |
| 28 Dec 2023 | 128.95 | 129.42 | 126.48 | 126.54 | 126.54 | - |
| 27 Dec 2023 | 129.01 | 130.39 | 128.89 | 129.58 | 129.58 | - |
| 26 Dec 2023 | 128.49 | 128.97 | 127.52 | 128.30 | 128.30 | - |
| 22 Dec 2023 | 129.04 | 130.92 | 127.81 | 127.94 | 127.94 | - |
| 21 Dec 2023 | 126.45 | 127.59 | 126.31 | 126.95 | 126.95 | - |
| 20 Dec 2023 | 127.83 | 127.96 | 124.85 | 124.90 | 124.90 | - |
| 19 Dec 2023 | 124.86 | 128.61 | 124.52 | 127.75 | 127.75 | - |
| 18 Dec 2023 | 124.44 | 124.78 | 123.22 | 124.19 | 124.19 | - |
| 15 Dec 2023 | 123.89 | 124.85 | 122.88 | 123.76 | 123.76 | - |
| 14 Dec 2023 | 123.24 | 126.40 | 123.10 | 124.25 | 124.25 | - |
| 13 Dec 2023 | 113.66 | 121.11 | 113.44 | 121.05 | 121.05 | - |
| 12 Dec 2023 | 116.98 | 117.02 | 113.63 | 113.93 | 113.93 | - |
| 11 Dec 2023 | 116.35 | 117.18 | 115.19 | 117.05 | 117.05 | - |
| 08 Dec 2023 | 117.51 | 119.46 | 116.90 | 118.09 | 118.09 | - |
| 07 Dec 2023 | 120.25 | 120.38 | 118.57 | 119.51 | 119.51 | - |
| 06 Dec 2023 | 121.13 | 121.95 | 119.95 | 120.00 | 120.00 | - |
| 05 Dec 2023 | 121.88 | 121.91 | 119.19 | 120.08 | 120.08 | - |
| 04 Dec 2023 | 123.22 | 123.77 | 121.55 | 122.45 | 122.45 | - |
| 01 Dec 2023 | 123.13 | 125.94 | 122.82 | 125.80 | 125.80 | - |
| 30 Nov 2023 | 122.36 | 123.43 | 121.63 | 123.35 | 123.35 | - |
| 29 Nov 2023 | 122.98 | 123.50 | 122.20 | 123.05 | 123.05 | - |
| 28 Nov 2023 | 119.95 | 123.43 | 119.40 | 123.40 | 123.40 | - |
| 27 Nov 2023 | 118.13 | 119.05 | 117.16 | 118.57 | 118.57 | - |
| *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.