Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,955.08 -199.14 (-1.04%) CMC Crypto 200
434.61 -9.92 (-2.23%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:49PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 438.64 | 447.67 | 426.49 | 434.61 | 434.61 | - |
| 22 Sept 2022 | 438.64 | 445.14 | 438.51 | 444.84 | 444.84 | - |
| 21 Sept 2022 | 421.72 | 421.72 | 416.27 | 418.42 | 418.42 | - |
| 20 Sept 2022 | 436.04 | 436.04 | 434.07 | 436.04 | 436.04 | - |
| 19 Sept 2022 | 449.83 | 452.06 | 448.81 | 451.26 | 451.26 | - |
| 16 Sept 2022 | 465.82 | 465.82 | 451.90 | 459.43 | 459.43 | - |
| 15 Sept 2022 | 465.82 | 465.82 | 462.54 | 462.54 | 462.54 | - |
| 14 Sept 2022 | 482.79 | 484.45 | 482.23 | 484.45 | 484.45 | - |
| 13 Sept 2022 | 525.44 | 533.23 | 477.90 | 484.79 | 484.79 | - |
| 12 Sept 2022 | 514.53 | 530.79 | 514.49 | 527.53 | 527.53 | - |
| 09 Sept 2022 | 472.23 | 511.12 | 470.64 | 510.42 | 510.42 | - |
| 08 Sept 2022 | 472.59 | 474.98 | 464.39 | 473.49 | 473.49 | - |
| 07 Sept 2022 | 472.59 | 473.81 | 471.73 | 472.02 | 472.02 | - |
| 06 Sept 2022 | 460.37 | 460.37 | 458.81 | 459.25 | 459.25 | - |
| 02 Sept 2022 | 477.28 | 488.18 | 470.48 | 472.97 | 472.97 | - |
| 01 Sept 2022 | 477.28 | 479.35 | 477.24 | 477.79 | 477.79 | - |
| 31 Aug 2022 | 470.33 | 485.25 | 467.27 | 477.26 | 477.26 | - |
| 30 Aug 2022 | 475.78 | 485.93 | 460.31 | 474.17 | 474.17 | - |
| 29 Aug 2022 | 475.78 | 476.21 | 474.93 | 475.14 | 475.14 | - |
| 26 Aug 2022 | 512.71 | 515.84 | 481.93 | 484.93 | 484.93 | - |
| 25 Aug 2022 | 511.50 | 516.85 | 505.05 | 514.28 | 514.28 | - |
| 24 Aug 2022 | 511.50 | 511.50 | 507.14 | 507.28 | 507.28 | - |
| 23 Aug 2022 | 506.08 | 508.26 | 506.05 | 506.80 | 506.80 | - |
| 22 Aug 2022 | 492.26 | 496.08 | 492.26 | 496.08 | 496.08 | - |
| 19 Aug 2022 | 557.84 | 558.07 | 504.69 | 504.88 | 504.88 | - |
| 18 Aug 2022 | 557.84 | 558.07 | 557.15 | 557.42 | 557.42 | - |
| 17 Aug 2022 | 568.73 | 583.73 | 566.03 | 566.79 | 566.79 | - |
| 16 Aug 2022 | 568.73 | 568.87 | 566.46 | 567.80 | 567.80 | - |
| 15 Aug 2022 | 571.48 | 573.84 | 571.06 | 573.04 | 573.04 | - |
| 12 Aug 2022 | 573.58 | 576.52 | 561.52 | 574.39 | 574.39 | - |
| 11 Aug 2022 | 573.58 | 573.58 | 571.17 | 571.17 | 571.17 | - |
| 10 Aug 2022 | 565.91 | 566.45 | 565.32 | 565.74 | 565.74 | - |
| 09 Aug 2022 | 539.42 | 540.86 | 538.41 | 538.62 | 538.62 | - |
| 08 Aug 2022 | 556.54 | 556.67 | 554.54 | 554.54 | 554.54 | - |
| 05 Aug 2022 | 517.36 | 544.18 | 516.57 | 533.20 | 533.20 | - |
| 04 Aug 2022 | 517.36 | 519.66 | 516.57 | 519.58 | 519.58 | - |
| 03 Aug 2022 | 530.96 | 542.00 | 520.19 | 534.56 | 534.56 | - |
| 02 Aug 2022 | 528.17 | 538.43 | 517.53 | 530.40 | 530.40 | - |
| 01 Aug 2022 | 545.30 | 545.30 | 525.74 | 528.79 | 528.79 | - |
| 29 Jul 2022 | 553.72 | 559.71 | 538.86 | 551.24 | 551.24 | - |
| 28 Jul 2022 | 519.38 | 558.57 | 519.38 | 552.48 | 552.48 | - |
| 27 Jul 2022 | 519.38 | 521.03 | 519.38 | 521.03 | 521.03 | - |
| 26 Jul 2022 | 500.08 | 500.08 | 466.32 | 468.84 | 468.84 | - |
| 25 Jul 2022 | 500.08 | 500.08 | 490.31 | 490.31 | 490.31 | - |
| 22 Jul 2022 | 525.47 | 537.06 | 509.81 | 509.81 | 509.81 | - |
| 21 Jul 2022 | 528.86 | 528.86 | 503.80 | 526.25 | 526.25 | - |
| 20 Jul 2022 | 528.86 | 528.86 | 520.39 | 520.39 | 520.39 | - |
| 19 Jul 2022 | 492.23 | 531.43 | 491.56 | 523.55 | 523.55 | - |
| 18 Jul 2022 | 470.12 | 510.46 | 464.04 | 489.16 | 489.16 | - |
| 15 Jul 2022 | 444.29 | 462.97 | 443.31 | 458.54 | 458.54 | - |
| 14 Jul 2022 | 444.29 | 445.74 | 444.12 | 445.19 | 445.19 | - |
| 13 Jul 2022 | 426.51 | 427.50 | 425.21 | 425.34 | 425.34 | - |
| 12 Jul 2022 | 414.15 | 415.60 | 414.15 | 415.60 | 415.60 | - |
| 11 Jul 2022 | 435.51 | 435.51 | 427.58 | 427.58 | 427.58 | - |
| 08 Jul 2022 | 468.96 | 481.79 | 459.04 | 472.11 | 472.11 | - |
| 07 Jul 2022 | 468.96 | 469.99 | 467.11 | 467.83 | 467.83 | - |
| 06 Jul 2022 | 441.55 | 446.45 | 441.55 | 446.33 | 446.33 | - |
| 05 Jul 2022 | 440.76 | 441.31 | 438.60 | 441.16 | 441.16 | - |
| 01 Jul 2022 | 405.47 | 440.07 | 403.77 | 420.83 | 420.83 | - |
| 30 Jun 2022 | 405.47 | 407.51 | 403.77 | 407.18 | 407.18 | - |
| 29 Jun 2022 | 436.88 | 437.45 | 435.82 | 435.82 | 435.82 | - |
| 28 Jun 2022 | 443.19 | 443.44 | 439.68 | 439.68 | 439.68 | - |
| 27 Jun 2022 | 453.95 | 456.53 | 453.64 | 454.83 | 454.83 | - |
| 24 Jun 2022 | 444.69 | 465.01 | 444.30 | 462.12 | 462.12 | - |
| 23 Jun 2022 | 444.69 | 452.03 | 444.30 | 450.23 | 450.23 | - |
| 22 Jun 2022 | 449.07 | 449.07 | 423.98 | 423.98 | 423.98 | - |
| 21 Jun 2022 | 449.07 | 449.07 | 445.48 | 448.56 | 448.56 | - |
| 17 Jun 2022 | 439.77 | 448.45 | 427.85 | 438.01 | 438.01 | - |
| 16 Jun 2022 | 476.08 | 487.82 | 437.10 | 437.10 | 437.10 | - |
| 15 Jun 2022 | 455.90 | 472.37 | 421.75 | 464.43 | 464.43 | - |
| 14 Jun 2022 | 455.90 | 458.42 | 455.90 | 457.83 | 457.83 | - |
| 13 Jun 2022 | 485.60 | 486.41 | 482.77 | 484.04 | 484.04 | - |
| 10 Jun 2022 | 653.62 | 655.01 | 622.39 | 627.91 | 627.91 | - |
| 09 Jun 2022 | 653.62 | 653.72 | 651.54 | 651.54 | 651.54 | - |
| 08 Jun 2022 | 658.53 | 658.66 | 656.67 | 656.67 | 656.67 | - |
| 07 Jun 2022 | 676.97 | 677.52 | 675.95 | 675.95 | 675.95 | - |
| 06 Jun 2022 | 651.46 | 687.71 | 649.59 | 677.20 | 677.20 | - |
| 03 Jun 2022 | 659.18 | 665.19 | 636.86 | 641.58 | 641.58 | - |
| 02 Jun 2022 | 659.18 | 664.51 | 658.84 | 663.14 | 663.14 | - |
| 01 Jun 2022 | 643.79 | 647.44 | 642.57 | 647.28 | 647.28 | - |
| 31 May 2022 | 694.75 | 701.93 | 682.75 | 689.84 | 689.84 | - |
| 27 May 2022 | 643.52 | 646.02 | 614.17 | 625.79 | 625.79 | - |
| 26 May 2022 | 662.62 | 662.96 | 617.16 | 642.36 | 642.36 | - |
| 25 May 2022 | 660.33 | 672.50 | 653.16 | 659.93 | 659.93 | - |
| 24 May 2022 | 660.33 | 661.14 | 659.72 | 660.03 | 660.03 | - |
| 23 May 2022 | 658.83 | 658.83 | 654.91 | 655.92 | 655.92 | - |
| 20 May 2022 | 672.44 | 682.19 | 641.48 | 650.34 | 650.34 | - |
| 19 May 2022 | 672.44 | 672.44 | 669.07 | 669.07 | 669.07 | - |
| 18 May 2022 | 651.16 | 653.10 | 650.12 | 653.10 | 653.10 | - |
| 17 May 2022 | 674.58 | 691.28 | 663.78 | 677.94 | 677.94 | - |
| 16 May 2022 | 674.58 | 675.70 | 673.15 | 673.70 | 673.70 | - |
| 13 May 2022 | 630.46 | 696.73 | 629.62 | 672.47 | 672.47 | - |
| 12 May 2022 | 630.46 | 633.32 | 629.62 | 629.87 | 629.87 | - |
| 11 May 2022 | 657.87 | 662.44 | 656.40 | 660.84 | 660.84 | - |
| 10 May 2022 | 703.38 | 714.39 | 703.16 | 709.78 | 709.78 | - |
| 09 May 2022 | 715.68 | 721.30 | 713.19 | 721.30 | 721.30 | - |
| 06 May 2022 | 849.10 | 851.91 | 824.44 | 837.14 | 837.14 | - |
| 05 May 2022 | 920.78 | 923.14 | 835.99 | 846.91 | 846.91 | - |
| 04 May 2022 | 872.37 | 923.91 | 869.42 | 922.51 | 922.51 | - |
| 03 May 2022 | 892.80 | 895.69 | 866.24 | 867.09 | 867.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
