Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,203.16 +166.11 (+0.64%) CMC Crypto 200
561.08 +1.57 (+0.28%)
CMC Crypto 200 Index by Solactive (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 08:41AM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 563.81 | 563.81 | 560.75 | 561.08 | 561.08 | - |
| 25 Sept 2023 | 561.98 | 562.27 | 561.92 | 562.16 | 562.16 | - |
| 22 Sept 2023 | 566.82 | 569.90 | 564.22 | 566.79 | 566.79 | - |
| 21 Sept 2023 | 566.82 | 566.86 | 565.70 | 565.70 | 565.70 | - |
| 20 Sept 2023 | 578.54 | 578.54 | 577.37 | 577.58 | 577.58 | - |
| 19 Sept 2023 | 580.68 | 581.30 | 579.57 | 581.29 | 581.29 | - |
| 18 Sept 2023 | 575.17 | 576.18 | 574.59 | 576.10 | 576.10 | - |
| 15 Sept 2023 | 568.92 | 572.03 | 563.65 | 567.42 | 567.42 | - |
| 14 Sept 2023 | 568.92 | 571.17 | 568.92 | 570.91 | 570.91 | - |
| 13 Sept 2023 | 562.29 | 563.92 | 562.29 | 562.73 | 562.73 | - |
| 12 Sept 2023 | 559.79 | 559.79 | 558.06 | 558.19 | 558.19 | - |
| 11 Sept 2023 | 539.25 | 540.55 | 539.19 | 539.93 | 539.93 | - |
| 08 Sept 2023 | 565.36 | 570.29 | 555.39 | 560.28 | 560.28 | - |
| 07 Sept 2023 | 565.36 | 566.77 | 565.36 | 566.77 | 566.77 | - |
| 06 Sept 2023 | 557.39 | 558.30 | 557.37 | 557.92 | 557.92 | - |
| 05 Sept 2023 | 557.08 | 557.76 | 390.38 | 557.76 | 557.76 | - |
| 01 Sept 2023 | 562.81 | 565.12 | 548.82 | 557.08 | 557.08 | - |
| 31 Aug 2023 | 562.81 | 563.03 | 562.04 | 562.80 | 562.80 | - |
| 30 Aug 2023 | 587.06 | 588.04 | 586.87 | 586.92 | 586.92 | - |
| 29 Aug 2023 | 596.41 | 597.18 | 594.39 | 595.21 | 595.21 | - |
| 28 Aug 2023 | 562.22 | 563.50 | 561.56 | 563.48 | 563.48 | - |
| 25 Aug 2023 | 564.41 | 568.39 | 558.50 | 562.85 | 562.85 | - |
| 24 Aug 2023 | 564.41 | 565.09 | 564.25 | 565.01 | 565.01 | - |
| 23 Aug 2023 | 569.38 | 572.45 | 399.02 | 572.45 | 572.45 | - |
| 22 Aug 2023 | 552.17 | 557.34 | 552.17 | 556.96 | 556.96 | - |
| 21 Aug 2023 | 568.10 | 568.10 | 566.82 | 566.93 | 566.93 | - |
| 18 Aug 2023 | 561.75 | 581.33 | 557.30 | 564.63 | 564.63 | - |
| 17 Aug 2023 | 561.75 | 568.03 | 559.44 | 565.62 | 565.62 | - |
| 16 Aug 2023 | 621.22 | 622.48 | 621.22 | 621.54 | 621.54 | - |
| 15 Aug 2023 | 629.45 | 629.69 | 629.10 | 629.24 | 629.24 | - |
| 14 Aug 2023 | 634.81 | 635.85 | 634.69 | 635.74 | 635.74 | - |
| 11 Aug 2023 | 636.46 | 638.31 | 446.42 | 634.87 | 634.87 | - |
| 10 Aug 2023 | 636.46 | 636.95 | 636.28 | 636.62 | 636.62 | - |
| 09 Aug 2023 | 637.55 | 638.62 | 448.00 | 638.46 | 638.46 | - |
| 08 Aug 2023 | 644.02 | 644.50 | 641.10 | 642.17 | 642.17 | - |
| 07 Aug 2023 | 629.83 | 629.98 | 629.41 | 629.71 | 629.71 | - |
| 04 Aug 2023 | 632.37 | 634.39 | 443.29 | 628.21 | 628.21 | - |
| 03 Aug 2023 | 632.37 | 632.58 | 630.34 | 630.34 | 630.34 | - |
| 02 Aug 2023 | 632.46 | 633.19 | 632.28 | 632.98 | 632.98 | - |
| 01 Aug 2023 | 634.94 | 634.94 | 634.08 | 634.80 | 634.80 | - |
| 31 Jul 2023 | 635.92 | 636.05 | 635.37 | 635.79 | 635.79 | - |
| 28 Jul 2023 | 635.38 | 642.60 | 634.28 | 638.91 | 638.91 | - |
| 27 Jul 2023 | 635.38 | 636.15 | 635.38 | 635.73 | 635.73 | - |
| 26 Jul 2023 | 640.51 | 641.08 | 639.81 | 639.81 | 639.81 | - |
| 25 Jul 2023 | 635.86 | 636.37 | 635.30 | 635.30 | 635.30 | - |
| 24 Jul 2023 | 633.24 | 633.77 | 632.82 | 632.82 | 632.82 | - |
| 21 Jul 2023 | 648.64 | 652.32 | 645.54 | 648.59 | 648.59 | - |
| 20 Jul 2023 | 648.64 | 648.66 | 647.44 | 647.50 | 647.50 | - |
| 19 Jul 2023 | 648.78 | 649.26 | 646.92 | 646.92 | 646.92 | - |
| 18 Jul 2023 | 645.84 | 646.67 | 645.46 | 646.47 | 646.47 | - |
| 17 Jul 2023 | 654.94 | 655.26 | 653.14 | 653.26 | 653.26 | - |
| 14 Jul 2023 | 677.31 | 685.86 | 649.04 | 654.22 | 654.22 | - |
| 13 Jul 2023 | 677.31 | 679.54 | 677.26 | 678.76 | 678.76 | - |
| 12 Jul 2023 | 651.21 | 651.31 | 650.90 | 650.97 | 650.97 | - |
| 11 Jul 2023 | 654.63 | 655.19 | 654.03 | 654.74 | 654.74 | - |
| 10 Jul 2023 | 651.27 | 652.09 | 649.15 | 651.36 | 651.36 | - |
| 07 Jul 2023 | 649.67 | 653.22 | 638.69 | 650.56 | 650.56 | - |
| 06 Jul 2023 | 649.67 | 649.73 | 648.88 | 649.37 | 649.37 | - |
| 05 Jul 2023 | 656.57 | 657.75 | 655.43 | 657.57 | 657.57 | - |
| 03 Jul 2023 | 670.97 | 672.32 | 670.74 | 671.88 | 671.88 | - |
| 30 Jun 2023 | 648.15 | 667.89 | 636.17 | 658.08 | 658.08 | - |
| 29 Jun 2023 | 648.15 | 649.02 | 648.10 | 648.98 | 648.98 | - |
| 28 Jun 2023 | 641.65 | 642.40 | 640.69 | 640.73 | 640.73 | - |
| 27 Jun 2023 | 657.46 | 657.72 | 654.64 | 654.79 | 654.79 | - |
| 26 Jun 2023 | 644.48 | 646.58 | 643.39 | 646.57 | 646.57 | - |
| 23 Jun 2023 | 643.48 | 669.66 | 639.20 | 660.21 | 660.21 | - |
| 22 Jun 2023 | 643.48 | 643.93 | 642.48 | 642.61 | 642.61 | - |
| 21 Jun 2023 | 640.16 | 645.46 | 640.12 | 644.97 | 644.97 | - |
| 20 Jun 2023 | 604.01 | 606.02 | 603.87 | 606.02 | 606.02 | - |
| 16 Jun 2023 | 555.56 | 574.77 | 549.60 | 573.17 | 573.17 | - |
| 15 Jun 2023 | 555.56 | 556.70 | 555.17 | 556.68 | 556.68 | - |
| 14 Jun 2023 | 547.84 | 547.84 | 547.06 | 547.06 | 547.06 | - |
| 13 Jun 2023 | 566.92 | 567.08 | 565.75 | 566.18 | 566.18 | - |
| 12 Jun 2023 | 568.43 | 569.16 | 567.68 | 567.74 | 567.74 | - |
| 09 Jun 2023 | 591.55 | 595.05 | 585.88 | 587.91 | 587.91 | - |
| 08 Jun 2023 | 591.55 | 592.01 | 590.81 | 590.85 | 590.85 | - |
| 07 Jun 2023 | 582.76 | 582.76 | 582.76 | 582.76 | 582.76 | - |
| 06 Jun 2023 | 602.28 | 603.57 | 602.25 | 603.57 | 603.57 | - |
| 05 Jun 2023 | 574.63 | 576.37 | 574.30 | 575.61 | 575.61 | - |
| 02 Jun 2023 | 599.90 | 610.26 | 593.43 | 610.04 | 610.04 | - |
| 01 Jun 2023 | 599.90 | 600.07 | 599.66 | 599.66 | 599.66 | - |
| 31 May 2023 | 602.18 | 604.14 | 602.15 | 603.83 | 603.83 | - |
| 30 May 2023 | 615.89 | 615.98 | 614.62 | 615.94 | 615.94 | - |
| 26 May 2023 | 587.32 | 596.75 | 584.86 | 594.83 | 594.83 | - |
| 25 May 2023 | 587.32 | 587.46 | 586.69 | 586.69 | 586.69 | - |
| 24 May 2023 | 585.13 | 586.04 | 584.37 | 585.44 | 585.44 | - |
| 23 May 2023 | 602.89 | 603.37 | 602.46 | 603.06 | 603.06 | - |
| 22 May 2023 | 595.92 | 596.39 | 595.40 | 595.44 | 595.44 | - |
| 19 May 2023 | 595.40 | 599.65 | 591.11 | 593.88 | 593.88 | - |
| 18 May 2023 | 595.40 | 595.73 | 594.41 | 594.79 | 594.79 | - |
| 17 May 2023 | 597.55 | 605.78 | 587.97 | 603.18 | 603.18 | - |
| 16 May 2023 | 602.73 | 602.75 | 592.63 | 596.67 | 596.67 | - |
| 15 May 2023 | 602.73 | 602.75 | 600.88 | 600.88 | 600.88 | - |
| 12 May 2023 | 593.16 | 594.89 | 572.33 | 584.29 | 584.29 | - |
| 11 May 2023 | 593.16 | 594.86 | 593.16 | 593.81 | 593.81 | - |
| 10 May 2023 | 605.94 | 606.77 | 605.94 | 606.77 | 606.77 | - |
| 09 May 2023 | 607.25 | 607.41 | 606.55 | 607.02 | 607.02 | - |
| 08 May 2023 | 632.44 | 634.15 | 600.15 | 605.13 | 605.13 | - |
| 05 May 2023 | 630.81 | 654.16 | 629.28 | 651.85 | 651.85 | - |
| 04 May 2023 | 633.75 | 642.16 | 627.79 | 631.03 | 631.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
