Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,338.56 -816.55 (-2.71%) CMC Crypto 200
650.34 -23.03 (-3.42%)
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
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 673.33 | 679.85 | 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 | - |
| 02 May 2022 | 892.80 | 895.69 | 891.80 | 891.80 | 891.80 | - |
| 29 Apr 2022 | 923.04 | 924.58 | 881.92 | 890.62 | 890.62 | - |
| 28 Apr 2022 | 923.04 | 923.11 | 919.16 | 921.32 | 921.32 | - |
| 27 Apr 2022 | 909.73 | 910.27 | 909.34 | 909.46 | 909.46 | - |
| 26 Apr 2022 | 893.25 | 894.17 | 890.51 | 890.51 | 890.51 | - |
| 25 Apr 2022 | 940.60 | 944.69 | 939.61 | 942.10 | 942.10 | - |
| 22 Apr 2022 | 947.79 | 950.33 | 919.61 | 926.28 | 926.28 | - |
| 21 Apr 2022 | 966.79 | 998.19 | 947.92 | 949.15 | 949.15 | - |
| 20 Apr 2022 | 966.79 | 968.97 | 966.46 | 967.01 | 967.01 | - |
| 19 Apr 2022 | 966.07 | 968.89 | 965.94 | 968.89 | 968.89 | - |
| 18 Apr 2022 | 952.10 | 953.27 | 950.82 | 951.79 | 951.79 | - |
| 14 Apr 2022 | 937.67 | 938.60 | 937.52 | 937.52 | 937.52 | - |
| 13 Apr 2022 | 931.94 | 968.36 | 929.27 | 963.23 | 963.23 | - |
| 12 Apr 2022 | 931.94 | 932.44 | 929.27 | 932.18 | 932.18 | - |
| 11 Apr 2022 | 922.53 | 932.61 | 919.97 | 932.61 | 932.61 | - |
| 08 Apr 2022 | 1,015.01 | 1,029.06 | 1,001.42 | 1,004.16 | 1,004.16 | - |
| 07 Apr 2022 | 1,015.01 | 1,017.02 | 1,014.89 | 1,016.52 | 1,016.52 | - |
| 06 Apr 2022 | 1,079.63 | 1,081.60 | 1,010.16 | 1,020.23 | 1,020.23 | - |
| 05 Apr 2022 | 1,092.95 | 1,106.99 | 1,072.88 | 1,074.47 | 1,074.47 | - |
| 04 Apr 2022 | 1,099.04 | 1,113.38 | 1,063.88 | 1,089.93 | 1,089.93 | - |
| 01 Apr 2022 | 1,064.14 | 1,091.56 | 1,033.09 | 1,085.80 | 1,085.80 | - |
| 31 Mar 2022 | 1,064.14 | 1,064.14 | 1,060.80 | 1,061.81 | 1,061.81 | - |
| 30 Mar 2022 | 1,093.06 | 1,106.88 | 1,081.90 | 1,094.33 | 1,094.33 | - |
| 29 Mar 2022 | 1,093.06 | 1,093.18 | 1,089.06 | 1,089.06 | 1,089.06 | - |
| 28 Mar 2022 | 1,098.30 | 1,100.61 | 1,096.72 | 1,099.65 | 1,099.65 | - |
| 25 Mar 2022 | 1,013.44 | 1,035.25 | 1,007.86 | 1,018.35 | 1,018.35 | - |
| 24 Mar 2022 | 979.45 | 1,017.21 | 977.46 | 1,010.58 | 1,010.58 | - |
| 23 Mar 2022 | 976.57 | 984.99 | 960.05 | 975.78 | 975.78 | - |
| 22 Mar 2022 | 944.30 | 987.63 | 939.46 | 979.95 | 979.95 | - |
| 21 Mar 2022 | 942.49 | 950.27 | 927.76 | 944.79 | 944.79 | - |
| 18 Mar 2022 | 927.43 | 961.23 | 913.82 | 950.89 | 950.89 | - |
| 17 Mar 2022 | 921.64 | 930.37 | 916.70 | 924.14 | 924.14 | - |
| 16 Mar 2022 | 885.84 | 930.78 | 878.15 | 925.72 | 925.72 | - |
| 15 Mar 2022 | 880.34 | 894.34 | 857.49 | 884.28 | 884.28 | - |
| 14 Mar 2022 | 849.63 | 880.18 | 846.38 | 868.00 | 868.00 | - |
| 11 Mar 2022 | 884.94 | 899.72 | 860.40 | 871.90 | 871.90 | - |
| 10 Mar 2022 | 884.94 | 886.66 | 884.94 | 886.36 | 886.36 | - |
| 09 Mar 2022 | 866.62 | 945.40 | 866.50 | 930.13 | 930.13 | - |
| 08 Mar 2022 | 866.62 | 870.57 | 866.50 | 870.57 | 870.57 | - |
| 07 Mar 2022 | 853.22 | 855.95 | 852.43 | 853.78 | 853.78 | - |
| 04 Mar 2022 | 954.96 | 957.30 | 882.00 | 887.25 | 887.25 | - |
| 03 Mar 2022 | 954.96 | 957.30 | 953.68 | 954.40 | 954.40 | - |
| 02 Mar 2022 | 993.79 | 1,012.31 | 977.25 | 985.48 | 985.48 | - |
| 01 Mar 2022 | 993.79 | 995.93 | 992.03 | 995.93 | 995.93 | - |
| 28 Feb 2022 | 861.45 | 945.14 | 854.20 | 939.89 | 939.89 | - |
| 25 Feb 2022 | 855.42 | 900.52 | 855.42 | 890.16 | 890.16 | - |
| 24 Feb 2022 | 855.42 | 864.31 | 855.42 | 863.42 | 863.42 | - |
| 23 Feb 2022 | 862.78 | 897.15 | 859.34 | 859.72 | 859.72 | - |
| 22 Feb 2022 | 859.91 | 871.29 | 831.71 | 865.60 | 865.60 | - |
| 18 Feb 2022 | 939.10 | 947.20 | 911.45 | 919.51 | 919.51 | - |
| 17 Feb 2022 | 1,016.18 | 1,019.33 | 928.29 | 937.10 | 937.10 | - |
| 16 Feb 2022 | 1,016.18 | 1,019.33 | 1,016.16 | 1,017.43 | 1,017.43 | - |
| 15 Feb 2022 | 1,011.17 | 1,011.17 | 1,011.17 | 1,011.17 | 1,011.17 | - |
| 14 Feb 2022 | 967.39 | 977.78 | 949.48 | 961.91 | 961.91 | - |
| 11 Feb 2022 | 1,016.88 | 1,018.25 | 969.47 | 973.62 | 973.62 | - |
| 10 Feb 2022 | 1,016.88 | 1,018.25 | 1,013.54 | 1,013.54 | 1,013.54 | - |
| 09 Feb 2022 | 1,041.06 | 1,041.07 | 1,036.68 | 1,036.76 | 1,036.76 | - |
| 08 Feb 2022 | 1,018.89 | 1,022.29 | 1,018.89 | 1,022.14 | 1,022.14 | - |
| 07 Feb 2022 | 1,025.92 | 1,026.83 | 1,020.02 | 1,020.85 | 1,020.85 | - |
| 04 Feb 2022 | 859.81 | 950.18 | 859.81 | 944.55 | 944.55 | - |
| 03 Feb 2022 | 859.81 | 863.01 | 859.81 | 862.14 | 862.14 | - |
| 02 Feb 2022 | 864.09 | 864.33 | 862.80 | 863.14 | 863.14 | - |
| 01 Feb 2022 | 899.07 | 903.21 | 898.58 | 903.20 | 903.20 | - |
| 31 Jan 2022 | 885.70 | 886.55 | 885.25 | 885.42 | 885.42 | - |
| 28 Jan 2022 | 830.92 | 863.83 | 820.29 | 861.13 | 861.13 | - |
| 27 Jan 2022 | 830.92 | 836.56 | 830.37 | 833.65 | 833.65 | - |
| 26 Jan 2022 | 835.69 | 835.69 | 835.69 | 835.69 | 835.69 | - |
| 25 Jan 2022 | 834.86 | 841.22 | 834.86 | 841.07 | 841.07 | - |
| 24 Jan 2022 | 828.61 | 833.85 | 828.57 | 832.47 | 832.47 | - |
| 21 Jan 2022 | 976.17 | 976.17 | 834.59 | 855.97 | 855.97 | - |
| 20 Jan 2022 | 996.45 | 1,032.88 | 987.93 | 992.43 | 992.43 | - |
| 19 Jan 2022 | 1,012.38 | 1,186.61 | 983.79 | 992.24 | 992.24 | - |
| 18 Jan 2022 | 1,011.08 | 1,020.58 | 987.05 | 1,009.15 | 1,009.15 | - |
| 14 Jan 2022 | 1,018.51 | 1,038.53 | 1,005.28 | 1,037.76 | 1,037.76 | - |
| 13 Jan 2022 | 1,048.86 | 1,059.58 | 1,014.29 | 1,023.65 | 1,023.65 | - |
| 12 Jan 2022 | 1,014.62 | 1,056.19 | 1,010.75 | 1,049.27 | 1,049.27 | - |
| 11 Jan 2022 | 1,014.62 | 1,017.13 | 1,014.36 | 1,016.73 | 1,016.73 | - |
| 10 Jan 2022 | 979.68 | 984.59 | 978.94 | 983.42 | 983.42 | - |
| 07 Jan 2022 | 1,093.58 | 1,093.58 | 1,024.33 | 1,039.21 | 1,039.21 | - |
| 06 Jan 2022 | 1,093.58 | 1,093.58 | 1,090.91 | 1,090.91 | 1,090.91 | - |
| 05 Jan 2022 | 1,102.97 | 1,108.59 | 1,101.34 | 1,108.59 | 1,108.59 | - |
| 04 Jan 2022 | 1,178.80 | 1,179.13 | 1,174.49 | 1,175.18 | 1,175.18 | - |
| 03 Jan 2022 | 1,201.71 | 1,205.88 | 1,163.50 | 1,171.19 | 1,171.19 | - |
| 31 Dec 2021 | 1,183.31 | 1,215.84 | 1,154.27 | 1,166.29 | 1,166.29 | - |
| 30 Dec 2021 | 1,183.31 | 1,186.92 | 1,181.26 | 1,185.58 | 1,185.58 | - |
| 29 Dec 2021 | 1,189.59 | 1,190.13 | 1,163.97 | 1,165.42 | 1,165.42 | - |
| *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.
