Singapore markets open in 48 minutes
Straits Times Index
3,138.81-0.16(-0.01%)S&P 500
4,401.46-20.84(-0.47%)Dow
35,058.52-85.79(-0.24%)Nasdaq
14,660.58-180.14(-1.21%)BTC-USD
39,200.47+1,846.38(+4.94%)CMC Crypto 200
921.71+45.47(+5.19%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
921.71+45.47 (+5.19%)
At close: 8:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2021 | 876.53 | 928.99 | 870.73 | 921.71 | 921.71 | - |
| 26 Jul 2021 | 885.23 | 890.80 | 879.05 | 885.11 | 885.11 | - |
| 23 Jul 2021 | 779.47 | 800.87 | 774.71 | 793.84 | 793.84 | - |
| 22 Jul 2021 | 779.47 | 781.15 | 777.40 | 778.71 | 778.71 | - |
| 21 Jul 2021 | 765.59 | 773.41 | 765.56 | 771.43 | 771.43 | - |
| 20 Jul 2021 | 710.86 | 711.61 | 709.61 | 710.12 | 710.12 | - |
| 19 Jul 2021 | 734.02 | 739.09 | 734.02 | 738.73 | 738.73 | - |
| 16 Jul 2021 | 769.61 | 779.55 | 748.57 | 763.07 | 763.07 | - |
| 15 Jul 2021 | 769.61 | 772.91 | 768.74 | 772.34 | 772.34 | - |
| 14 Jul 2021 | 788.29 | 802.77 | 761.23 | 795.15 | 795.15 | - |
| 13 Jul 2021 | 788.29 | 789.79 | 786.99 | 786.99 | 786.99 | - |
| 12 Jul 2021 | 804.22 | 804.22 | 804.22 | 804.22 | 804.22 | - |
| 09 Jul 2021 | 809.39 | 838.07 | 793.65 | 837.80 | 837.80 | - |
| 08 Jul 2021 | 816.12 | 816.12 | 816.12 | 816.12 | 816.12 | - |
| 07 Jul 2021 | 871.51 | 871.51 | 871.51 | 871.51 | 871.51 | - |
| 06 Jul 2021 | 850.51 | 876.55 | 837.06 | 853.13 | 853.13 | - |
| 02 Jul 2021 | 827.61 | 835.21 | 801.54 | 816.95 | 816.95 | - |
| 01 Jul 2021 | 827.61 | 830.17 | 825.40 | 828.08 | 828.08 | - |
| 30 Jun 2021 | 864.69 | 868.54 | 863.99 | 867.51 | 867.51 | - |
| 29 Jun 2021 | 882.14 | 882.14 | 880.82 | 881.52 | 881.52 | - |
| 28 Jun 2021 | 844.42 | 848.66 | 835.74 | 837.68 | 837.68 | - |
| 25 Jun 2021 | 836.93 | 853.01 | 757.65 | 772.39 | 772.39 | - |
| 24 Jun 2021 | 836.93 | 838.04 | 836.93 | 838.04 | 838.04 | - |
| 23 Jun 2021 | 793.81 | 793.81 | 793.81 | 793.81 | 793.81 | - |
| 22 Jun 2021 | 773.59 | 775.60 | 762.35 | 773.78 | 773.78 | - |
| 21 Jun 2021 | 778.09 | 778.09 | 775.77 | 776.68 | 776.68 | - |
| 18 Jun 2021 | 937.59 | 949.58 | 871.46 | 884.86 | 884.86 | - |
| 17 Jun 2021 | 937.59 | 937.59 | 936.22 | 936.92 | 936.92 | - |
| 16 Jun 2021 | 959.79 | 963.07 | 957.53 | 958.18 | 958.18 | - |
| 15 Jun 2021 | 995.57 | 995.57 | 995.56 | 995.56 | 995.56 | - |
| 14 Jun 2021 | 998.42 | 1,005.98 | 998.00 | 1,002.39 | 1,002.39 | - |
| 11 Jun 2021 | 939.71 | 955.51 | 920.13 | 921.64 | 921.64 | - |
| 10 Jun 2021 | - | - | - | - | - | - |
| 09 Jun 2021 | 949.10 | 949.10 | 947.65 | 947.65 | 947.65 | - |
| 08 Jun 2021 | 899.46 | 902.33 | 893.73 | 901.32 | 901.32 | - |
| 07 Jun 2021 | 916.34 | 916.34 | 916.34 | 916.34 | 916.34 | - |
| 04 Jun 2021 | 1,038.92 | 1,050.74 | 943.27 | 992.54 | 992.54 | - |
| 03 Jun 2021 | 1,038.92 | 1,038.98 | 1,035.45 | 1,036.85 | 1,036.85 | - |
| 02 Jun 2021 | 1,010.45 | 1,012.79 | 1,001.55 | 1,001.55 | 1,001.55 | - |
| 01 Jun 2021 | 958.15 | 965.91 | 951.61 | 965.76 | 965.76 | - |
| 28 May 2021 | 1,014.21 | 1,025.55 | 894.50 | 902.14 | 902.14 | - |
| 27 May 2021 | 1,014.21 | 1,025.55 | 1,014.21 | 1,025.55 | 1,025.55 | - |
| 26 May 2021 | 1,020.33 | 1,030.84 | 1,016.23 | 1,028.28 | 1,028.28 | - |
| 25 May 2021 | - | - | - | - | - | - |
| 24 May 2021 | 845.02 | 1,011.64 | 827.27 | 998.07 | 998.07 | - |
| 21 May 2021 | 1,066.17 | 1,104.48 | 846.13 | 933.13 | 933.13 | - |
| 20 May 2021 | - | - | - | - | - | - |
| 19 May 2021 | 962.17 | 1,019.02 | 962.17 | 1,009.62 | 1,009.62 | - |
| 18 May 2021 | 1,217.54 | 1,217.54 | 1,201.98 | 1,215.35 | 1,215.35 | - |
| 17 May 2021 | 1,228.82 | 1,228.82 | 1,214.46 | 1,215.69 | 1,215.69 | - |
| 14 May 2021 | 1,344.33 | 1,436.73 | 1,316.31 | 1,404.96 | 1,404.96 | - |
| 13 May 2021 | 1,344.33 | 1,344.33 | 1,337.90 | 1,338.41 | 1,338.41 | - |
| 12 May 2021 | 1,482.69 | 1,484.45 | 1,422.59 | 1,424.22 | 1,424.22 | - |
| 11 May 2021 | - | - | - | - | - | - |
| 10 May 2021 | 1,470.20 | 1,470.23 | 1,470.20 | 1,470.23 | 1,470.23 | - |
| 07 May 2021 | 1,465.81 | 1,520.02 | 1,431.58 | 1,473.19 | 1,473.19 | - |
| 06 May 2021 | 1,465.81 | 1,465.81 | 1,463.35 | 1,463.35 | 1,463.35 | - |
| 05 May 2021 | - | - | - | - | - | - |
| 04 May 2021 | 1,388.95 | 1,388.97 | 1,366.59 | 1,369.16 | 1,369.16 | - |
| 03 May 2021 | 1,409.53 | 1,409.85 | 1,408.17 | 1,408.17 | 1,408.17 | - |
| 30 Apr 2021 | 1,257.74 | 1,342.69 | 1,257.51 | 1,337.47 | 1,337.47 | - |
| 29 Apr 2021 | 1,257.74 | 1,262.84 | 1,257.51 | 1,261.67 | 1,261.67 | - |
| 28 Apr 2021 | 1,280.03 | 1,314.45 | 1,251.78 | 1,285.63 | 1,285.63 | - |
| 27 Apr 2021 | 1,280.03 | 1,290.44 | 1,279.99 | 1,284.20 | 1,284.20 | - |
| 26 Apr 2021 | 1,209.59 | 1,221.86 | 1,209.59 | 1,221.86 | 1,221.86 | - |
| 23 Apr 2021 | 1,200.39 | 1,211.06 | 1,078.28 | 1,163.43 | 1,163.43 | - |
| 22 Apr 2021 | 1,200.39 | 1,200.39 | 1,193.69 | 1,193.69 | 1,193.69 | - |
| 21 Apr 2021 | 1,267.28 | 1,273.82 | 1,253.10 | 1,253.10 | 1,253.10 | - |
| 20 Apr 2021 | 1,283.16 | 1,290.63 | 1,281.85 | 1,289.88 | 1,289.88 | - |
| 19 Apr 2021 | 1,261.69 | 1,274.19 | 1,261.69 | 1,274.19 | 1,274.19 | - |
| 16 Apr 2021 | 1,396.98 | 1,407.11 | 1,336.66 | 1,393.98 | 1,393.98 | - |
| 15 Apr 2021 | 1,396.98 | 1,402.75 | 1,396.98 | 1,397.85 | 1,397.85 | - |
| 14 Apr 2021 | 1,352.36 | 1,400.04 | 1,328.08 | 1,360.44 | 1,360.44 | - |
| 13 Apr 2021 | 1,352.36 | 1,360.89 | 1,346.33 | 1,351.53 | 1,351.53 | - |
| 12 Apr 2021 | 1,284.02 | 1,285.26 | 1,284.02 | 1,285.26 | 1,285.26 | - |
| 09 Apr 2021 | 1,216.40 | 1,243.83 | 1,216.35 | 1,233.38 | 1,233.38 | - |
| 08 Apr 2021 | 1,182.68 | 1,227.44 | 1,169.19 | 1,216.42 | 1,216.42 | - |
| 07 Apr 2021 | 1,182.68 | 1,182.68 | 1,181.45 | 1,182.62 | 1,182.62 | - |
| 06 Apr 2021 | 1,227.07 | 1,231.48 | 1,222.82 | 1,231.48 | 1,231.48 | - |
| 05 Apr 2021 | 1,234.33 | 1,234.33 | 1,230.00 | 1,230.94 | 1,230.94 | - |
| 01 Apr 2021 | 1,207.84 | 1,207.84 | 1,207.40 | 1,207.43 | 1,207.43 | - |
| 31 Mar 2021 | 1,202.66 | 1,207.27 | 1,193.32 | 1,194.19 | 1,194.19 | - |
| 30 Mar 2021 | 1,185.43 | 1,186.98 | 1,185.43 | 1,186.98 | 1,186.98 | - |
| 29 Mar 2021 | 1,155.36 | 1,163.87 | 1,155.36 | 1,162.65 | 1,162.65 | - |
| 26 Mar 2021 | 1,052.54 | 1,100.42 | 1,033.65 | 1,100.34 | 1,100.34 | - |
| 25 Mar 2021 | 1,044.47 | 1,064.61 | 1,016.46 | 1,047.73 | 1,047.73 | - |
| 24 Mar 2021 | 1,099.48 | 1,143.96 | 1,069.75 | 1,079.50 | 1,079.50 | - |
| 23 Mar 2021 | 1,091.34 | 1,121.92 | 1,071.03 | 1,090.13 | 1,090.13 | - |
| 22 Mar 2021 | 1,091.34 | 1,094.09 | 1,091.34 | 1,094.09 | 1,094.09 | - |
| 19 Mar 2021 | 1,154.73 | 1,183.23 | 1,125.68 | 1,172.69 | 1,172.69 | - |
| 18 Mar 2021 | 1,167.44 | 1,190.81 | 1,097.13 | 1,152.69 | 1,152.69 | - |
| 17 Mar 2021 | 1,129.56 | 1,165.29 | 1,090.80 | 1,164.70 | 1,164.70 | - |
| 16 Mar 2021 | 1,119.19 | 1,126.60 | 1,066.42 | 1,126.29 | 1,126.29 | - |
| 15 Mar 2021 | 1,187.40 | 1,197.50 | 1,097.94 | 1,123.66 | 1,123.66 | - |
| 12 Mar 2021 | 1,152.08 | 1,155.46 | 1,095.87 | 1,132.35 | 1,132.35 | - |
| 11 Mar 2021 | 1,152.08 | 1,152.08 | 1,149.55 | 1,151.25 | 1,151.25 | - |
| 10 Mar 2021 | 1,133.08 | 1,136.51 | 1,123.98 | 1,125.79 | 1,125.79 | - |
| 09 Mar 2021 | 1,100.62 | 1,109.23 | 1,098.12 | 1,108.33 | 1,108.33 | - |
| 08 Mar 2021 | 1,043.02 | 1,057.34 | 1,042.98 | 1,057.28 | 1,057.28 | - |
| 05 Mar 2021 | 962.41 | 986.95 | 930.32 | 978.13 | 978.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
