Singapore markets closed

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
434.61-9.92 (-2.23%)
At close: 04:49PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022438.64447.67426.49434.61434.61-
22 Sept 2022438.64445.14438.51444.84444.84-
21 Sept 2022421.72421.72416.27418.42418.42-
20 Sept 2022436.04436.04434.07436.04436.04-
19 Sept 2022449.83452.06448.81451.26451.26-
16 Sept 2022465.82465.82451.90459.43459.43-
15 Sept 2022465.82465.82462.54462.54462.54-
14 Sept 2022482.79484.45482.23484.45484.45-
13 Sept 2022525.44533.23477.90484.79484.79-
12 Sept 2022514.53530.79514.49527.53527.53-
09 Sept 2022472.23511.12470.64510.42510.42-
08 Sept 2022472.59474.98464.39473.49473.49-
07 Sept 2022472.59473.81471.73472.02472.02-
06 Sept 2022460.37460.37458.81459.25459.25-
02 Sept 2022477.28488.18470.48472.97472.97-
01 Sept 2022477.28479.35477.24477.79477.79-
31 Aug 2022470.33485.25467.27477.26477.26-
30 Aug 2022475.78485.93460.31474.17474.17-
29 Aug 2022475.78476.21474.93475.14475.14-
26 Aug 2022512.71515.84481.93484.93484.93-
25 Aug 2022511.50516.85505.05514.28514.28-
24 Aug 2022511.50511.50507.14507.28507.28-
23 Aug 2022506.08508.26506.05506.80506.80-
22 Aug 2022492.26496.08492.26496.08496.08-
19 Aug 2022557.84558.07504.69504.88504.88-
18 Aug 2022557.84558.07557.15557.42557.42-
17 Aug 2022568.73583.73566.03566.79566.79-
16 Aug 2022568.73568.87566.46567.80567.80-
15 Aug 2022571.48573.84571.06573.04573.04-
12 Aug 2022573.58576.52561.52574.39574.39-
11 Aug 2022573.58573.58571.17571.17571.17-
10 Aug 2022565.91566.45565.32565.74565.74-
09 Aug 2022539.42540.86538.41538.62538.62-
08 Aug 2022556.54556.67554.54554.54554.54-
05 Aug 2022517.36544.18516.57533.20533.20-
04 Aug 2022517.36519.66516.57519.58519.58-
03 Aug 2022530.96542.00520.19534.56534.56-
02 Aug 2022528.17538.43517.53530.40530.40-
01 Aug 2022545.30545.30525.74528.79528.79-
29 Jul 2022553.72559.71538.86551.24551.24-
28 Jul 2022519.38558.57519.38552.48552.48-
27 Jul 2022519.38521.03519.38521.03521.03-
26 Jul 2022500.08500.08466.32468.84468.84-
25 Jul 2022500.08500.08490.31490.31490.31-
22 Jul 2022525.47537.06509.81509.81509.81-
21 Jul 2022528.86528.86503.80526.25526.25-
20 Jul 2022528.86528.86520.39520.39520.39-
19 Jul 2022492.23531.43491.56523.55523.55-
18 Jul 2022470.12510.46464.04489.16489.16-
15 Jul 2022444.29462.97443.31458.54458.54-
14 Jul 2022444.29445.74444.12445.19445.19-
13 Jul 2022426.51427.50425.21425.34425.34-
12 Jul 2022414.15415.60414.15415.60415.60-
11 Jul 2022435.51435.51427.58427.58427.58-
08 Jul 2022468.96481.79459.04472.11472.11-
07 Jul 2022468.96469.99467.11467.83467.83-
06 Jul 2022441.55446.45441.55446.33446.33-
05 Jul 2022440.76441.31438.60441.16441.16-
01 Jul 2022405.47440.07403.77420.83420.83-
30 Jun 2022405.47407.51403.77407.18407.18-
29 Jun 2022436.88437.45435.82435.82435.82-
28 Jun 2022443.19443.44439.68439.68439.68-
27 Jun 2022453.95456.53453.64454.83454.83-
24 Jun 2022444.69465.01444.30462.12462.12-
23 Jun 2022444.69452.03444.30450.23450.23-
22 Jun 2022449.07449.07423.98423.98423.98-
21 Jun 2022449.07449.07445.48448.56448.56-
17 Jun 2022439.77448.45427.85438.01438.01-
16 Jun 2022476.08487.82437.10437.10437.10-
15 Jun 2022455.90472.37421.75464.43464.43-
14 Jun 2022455.90458.42455.90457.83457.83-
13 Jun 2022485.60486.41482.77484.04484.04-
10 Jun 2022653.62655.01622.39627.91627.91-
09 Jun 2022653.62653.72651.54651.54651.54-
08 Jun 2022658.53658.66656.67656.67656.67-
07 Jun 2022676.97677.52675.95675.95675.95-
06 Jun 2022651.46687.71649.59677.20677.20-
03 Jun 2022659.18665.19636.86641.58641.58-
02 Jun 2022659.18664.51658.84663.14663.14-
01 Jun 2022643.79647.44642.57647.28647.28-
31 May 2022694.75701.93682.75689.84689.84-
27 May 2022643.52646.02614.17625.79625.79-
26 May 2022662.62662.96617.16642.36642.36-
25 May 2022660.33672.50653.16659.93659.93-
24 May 2022660.33661.14659.72660.03660.03-
23 May 2022658.83658.83654.91655.92655.92-
20 May 2022672.44682.19641.48650.34650.34-
19 May 2022672.44672.44669.07669.07669.07-
18 May 2022651.16653.10650.12653.10653.10-
17 May 2022674.58691.28663.78677.94677.94-
16 May 2022674.58675.70673.15673.70673.70-
13 May 2022630.46696.73629.62672.47672.47-
12 May 2022630.46633.32629.62629.87629.87-
11 May 2022657.87662.44656.40660.84660.84-
10 May 2022703.38714.39703.16709.78709.78-
09 May 2022715.68721.30713.19721.30721.30-
06 May 2022849.10851.91824.44837.14837.14-
05 May 2022920.78923.14835.99846.91846.91-
04 May 2022872.37923.91869.42922.51922.51-
03 May 2022892.80895.69866.24867.09867.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...