Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,222.91 +1.49 (+0.03%) Dow
39,419.35 -12.16 (-0.03%) Nasdaq
16,424.87 +36.63 (+0.22%) Bitcoin USD
61,727.75 -1,271.53 (-2.02%) CMC Crypto 200
1,275.44 -15.95 (-1.24%)
DWS Equity 500 Index Inst (BTIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| 10 May 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 09 May 2024 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | - |
| 08 May 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
| 07 May 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
| 06 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 03 May 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | - |
| 02 May 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
| 01 May 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| 30 Apr 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 29 Apr 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
| 26 Apr 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 25 Apr 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
| 24 Apr 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
| 23 Apr 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
| 22 Apr 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| 19 Apr 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | - |
| 18 Apr 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
| 17 Apr 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| 16 Apr 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| 15 Apr 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 12 Apr 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| 11 Apr 2024 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | - |
| 10 Apr 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 09 Apr 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
| 08 Apr 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
| 05 Apr 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| 04 Apr 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
| 03 Apr 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
| 02 Apr 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
| 01 Apr 2024 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
| 28 Mar 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
| 27 Mar 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| 26 Mar 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
| 25 Mar 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
| 22 Mar 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| 21 Mar 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
| 20 Mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| 19 Mar 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| 18 Mar 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
| 15 Mar 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
| 14 Mar 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
| 13 Mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
| 12 Mar 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
| 11 Mar 2024 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | - |
| 08 Mar 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
| 07 Mar 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
| 06 Mar 2024 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
| 05 Mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 04 Mar 2024 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | - |
| 01 Mar 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| 29 Feb 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| 28 Feb 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
| 27 Feb 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| 26 Feb 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
| 23 Feb 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
| 22 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 21 Feb 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
| 20 Feb 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
| 16 Feb 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | - |
| 15 Feb 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
| 14 Feb 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
| 13 Feb 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
| 12 Feb 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 09 Feb 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| 08 Feb 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
| 07 Feb 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
| 06 Feb 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
| 05 Feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 02 Feb 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
| 01 Feb 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
| 31 Jan 2024 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | - |
| 30 Jan 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
| 29 Jan 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
| 26 Jan 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| 25 Jan 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
| 24 Jan 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| 23 Jan 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 22 Jan 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
| 19 Jan 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
| 18 Jan 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
| 17 Jan 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
| 16 Jan 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | - |
| 12 Jan 2024 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | - |
| 11 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 10 Jan 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 09 Jan 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 08 Jan 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
| 05 Jan 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 04 Jan 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
| 03 Jan 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| 02 Jan 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | - |
| 29 Dec 2023 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
| 28 Dec 2023 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
| 27 Dec 2023 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
| 26 Dec 2023 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 22 Dec 2023 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 21 Dec 2023 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
| 20 Dec 2023 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.