^CMC200 - CMC Crypto 200 Index by Solacti
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jul 2020 | 195.82 | 195.82 | 195.82 | 195.82 | 195.82 | - |
| 08 Jul 2020 | 196.90 | 197.40 | 196.90 | 197.35 | 197.35 | - |
| 07 Jul 2020 | 191.31 | 191.57 | 191.28 | 191.55 | 191.55 | - |
| 06 Jul 2020 | 191.35 | 191.88 | 191.35 | 191.66 | 191.66 | - |
| 02 Jul 2020 | 185.61 | 186.55 | 185.59 | 186.22 | 186.22 | - |
| 01 Jul 2020 | 188.26 | 188.49 | 187.92 | 187.94 | 187.94 | - |
| 30 Jun 2020 | 186.40 | 186.73 | 185.68 | 185.77 | 185.77 | - |
| 29 Jun 2020 | 187.13 | 187.72 | 186.82 | 187.38 | 187.38 | - |
| 26 Jun 2020 | 190.07 | 190.53 | 186.05 | 187.87 | 187.87 | - |
| 25 Jun 2020 | 190.07 | 190.53 | 189.88 | 189.88 | 189.88 | - |
| 24 Jun 2020 | 189.73 | 190.29 | 189.68 | 190.29 | 190.29 | - |
| 23 Jun 2020 | 196.58 | 197.27 | 196.56 | 197.23 | 197.23 | - |
| 22 Jun 2020 | 196.23 | 196.60 | 195.37 | 196.20 | 196.20 | - |
| 19 Jun 2020 | 190.62 | 192.06 | 189.02 | 189.56 | 189.56 | - |
| 18 Jun 2020 | 190.62 | 191.61 | 190.62 | 191.45 | 191.45 | - |
| 17 Jun 2020 | 192.43 | 192.62 | 192.22 | 192.56 | 192.56 | - |
| 16 Jun 2020 | 193.67 | 193.71 | 193.26 | 193.42 | 193.42 | - |
| 15 Jun 2020 | 193.08 | 193.18 | 192.33 | 192.46 | 192.46 | - |
| 12 Jun 2020 | 191.04 | 195.14 | 189.21 | 193.76 | 193.76 | - |
| 11 Jun 2020 | 191.04 | 191.40 | 190.85 | 190.98 | 190.98 | - |
| 10 Jun 2020 | 202.07 | 202.24 | 201.80 | 202.16 | 202.16 | - |
| 09 Jun 2020 | 198.92 | 201.55 | 198.15 | 200.42 | 200.42 | - |
| 08 Jun 2020 | 198.92 | 199.07 | 198.90 | 199.02 | 199.02 | - |
| 05 Jun 2020 | 200.04 | 202.23 | 198.07 | 198.40 | 198.40 | - |
| 04 Jun 2020 | 200.04 | 200.04 | 199.41 | 199.74 | 199.74 | - |
| 03 Jun 2020 | 196.80 | 196.97 | 196.79 | 196.89 | 196.89 | - |
| 02 Jun 2020 | 194.99 | 195.31 | 194.99 | 195.11 | 195.11 | - |
| 01 Jun 2020 | 197.74 | 197.95 | 197.60 | 197.95 | 197.95 | - |
| 29 May 2020 | 190.29 | 193.28 | 189.33 | 190.14 | 190.14 | - |
| 28 May 2020 | 190.29 | 190.47 | 190.06 | 190.47 | 190.47 | - |
| 27 May 2020 | 184.71 | 184.71 | 183.36 | 183.46 | 183.46 | - |
| 26 May 2020 | 178.79 | 178.79 | 178.51 | 178.51 | 178.51 | - |
| 22 May 2020 | 181.68 | 186.07 | 180.53 | 185.90 | 185.90 | - |
| 21 May 2020 | 181.68 | 182.65 | 181.68 | 182.39 | 182.39 | - |
| 20 May 2020 | 191.21 | 191.24 | 190.98 | 191.17 | 191.17 | - |
| 19 May 2020 | 193.43 | 193.52 | 193.15 | 193.15 | 193.15 | - |
| 18 May 2020 | 193.56 | 194.02 | 193.46 | 193.99 | 193.99 | - |
| 15 May 2020 | 191.35 | 193.15 | 184.05 | 187.27 | 187.27 | - |
| 14 May 2020 | 191.35 | 192.32 | 191.34 | 192.31 | 192.31 | - |
| 13 May 2020 | 185.44 | 185.90 | 184.94 | 185.39 | 185.39 | - |
| 12 May 2020 | 173.29 | 179.19 | 171.33 | 176.91 | 176.91 | - |
| 11 May 2020 | 174.87 | 179.75 | 167.80 | 173.43 | 173.43 | - |
| 08 May 2020 | 196.14 | 199.66 | 194.82 | 198.83 | 198.83 | - |
| 07 May 2020 | 188.26 | 196.60 | 183.95 | 195.83 | 195.83 | - |
| 06 May 2020 | 182.60 | 189.11 | 182.19 | 187.83 | 187.83 | - |
| 05 May 2020 | 182.15 | 184.91 | 180.39 | 182.50 | 182.50 | - |
| 04 May 2020 | 181.49 | 183.09 | 175.99 | 182.23 | 182.23 | - |
| 01 May 2020 | 181.93 | 185.81 | 177.69 | 180.60 | 180.60 | - |
| 30 Apr 2020 | 18.19 | 18.19 | 17.95 | 17.95 | 17.95 | - |
| 29 Apr 2020 | 163.01 | 182.76 | 163.01 | 181.89 | 181.89 | - |
| 28 Apr 2020 | 161.65 | 163.52 | 161.65 | 163.35 | 163.35 | - |
| 27 Apr 2020 | 160.48 | 163.03 | 160.12 | 161.52 | 161.52 | - |
| 24 Apr 2020 | 156.00 | 158.41 | 154.41 | 158.08 | 158.08 | - |
| 23 Apr 2020 | 149.36 | 156.44 | 148.62 | 155.89 | 155.89 | - |
| 22 Apr 2020 | 144.47 | 150.13 | 143.74 | 149.32 | 149.32 | - |
| 21 Apr 2020 | 144.63 | 145.26 | 143.00 | 144.44 | 144.44 | - |
| 20 Apr 2020 | 151.48 | 152.46 | 142.96 | 144.57 | 144.57 | - |
| 17 Apr 2020 | 147.22 | 148.93 | 146.84 | 148.03 | 148.03 | - |
| 16 Apr 2020 | 139.89 | 147.40 | 135.92 | 147.28 | 147.28 | - |
| 15 Apr 2020 | 142.35 | 143.97 | 139.53 | 139.99 | 139.99 | - |
| 14 Apr 2020 | 141.78 | 144.52 | 141.06 | 142.71 | 142.71 | - |
| 13 Apr 2020 | 147.23 | 147.51 | 138.50 | 141.31 | 141.31 | - |
| 09 Apr 2020 | 153.11 | 153.67 | 149.95 | 151.70 | 151.70 | - |
| 08 Apr 2020 | 148.27 | 153.57 | 148.12 | 152.68 | 152.68 | - |
| 07 Apr 2020 | 149.05 | 154.52 | 147.97 | 148.10 | 148.10 | - |
| 06 Apr 2020 | 138.43 | 150.28 | 138.38 | 148.70 | 148.70 | - |
| 03 Apr 2020 | 138.08 | 142.79 | 136.40 | 137.42 | 137.42 | - |
| 02 Apr 2020 | 129.86 | 144.16 | 129.44 | 137.42 | 137.42 | - |
| 01 Apr 2020 | 131.74 | 132.05 | 127.14 | 129.63 | 129.63 | - |
| 31 Mar 2020 | 132.33 | 132.78 | 130.26 | 131.82 | 131.82 | - |
| 30 Mar 2020 | 122.18 | 131.53 | 121.28 | 131.49 | 131.49 | - |
| 27 Mar 2020 | 135.75 | 138.35 | 134.82 | 136.38 | 136.38 | - |
| 26 Mar 2020 | 134.53 | 136.36 | 133.68 | 136.21 | 136.21 | - |
| 25 Mar 2020 | 136.32 | 139.29 | 132.55 | 133.57 | 133.57 | - |
| 24 Mar 2020 | 129.56 | 137.73 | 129.31 | 136.04 | 136.04 | - |
| 23 Mar 2020 | 122.53 | 130.50 | 118.41 | 130.02 | 130.02 | - |
| 20 Mar 2020 | 129.67 | 140.80 | 119.86 | 126.93 | 126.93 | - |
| 19 Mar 2020 | 107.43 | 129.82 | 107.38 | 128.74 | 128.74 | - |
| 18 Mar 2020 | 107.56 | 109.52 | 104.54 | 107.74 | 107.74 | - |
| 17 Mar 2020 | 102.39 | 110.81 | 102.14 | 108.14 | 108.14 | - |
| 16 Mar 2020 | 113.04 | 113.04 | 95.10 | 103.38 | 103.38 | - |
| 13 Mar 2020 | 120.12 | 121.26 | 84.78 | 114.66 | 114.66 | - |
| 12 Mar 2020 | 163.61 | 165.79 | 115.86 | 118.46 | 118.46 | - |
| 11 Mar 2020 | 167.65 | 167.95 | 159.06 | 163.80 | 163.80 | - |
| 10 Mar 2020 | 164.84 | 171.13 | 164.62 | 167.63 | 167.63 | - |
| 09 Mar 2020 | 173.75 | 173.78 | 160.76 | 164.55 | 164.55 | - |
| 06 Mar 2020 | 193.47 | 195.90 | 191.72 | 194.62 | 194.62 | - |
| 05 Mar 2020 | 185.58 | 194.41 | 185.32 | 193.63 | 193.63 | - |
| 04 Mar 2020 | 186.30 | 188.21 | 184.71 | 185.24 | 185.24 | - |
| 03 Mar 2020 | 190.06 | 190.14 | 185.18 | 186.06 | 186.06 | - |
| 02 Mar 2020 | 180.82 | 189.89 | 180.56 | 189.79 | 189.79 | - |
| 28 Feb 2020 | 184.90 | 189.37 | 179.40 | 183.63 | 183.63 | - |
| 27 Feb 2020 | 18.49 | 18.71 | 18.49 | 18.69 | 18.69 | - |
| 26 Feb 2020 | 201.16 | 201.20 | 183.30 | 184.69 | 184.69 | - |
| 25 Feb 2020 | 207.34 | 208.50 | 198.95 | 200.35 | 200.35 | - |
| 24 Feb 2020 | 214.02 | 216.31 | 205.40 | 206.94 | 206.94 | - |
| 21 Feb 2020 | 207.75 | 210.81 | 206.49 | 208.76 | 208.76 | - |
| 20 Feb 2020 | 209.34 | 210.21 | 204.61 | 207.38 | 207.38 | - |
| 19 Feb 2020 | 220.24 | 222.44 | 209.21 | 209.21 | 209.21 | - |
| 18 Feb 2020 | 209.79 | 221.85 | 209.07 | 220.24 | 220.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.