Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,355.12 +16.55 (+0.50%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,834.36 +115.75 (+0.65%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,963.38 -445.82 (-0.70%) CMC Crypto 200
1,344.19 +42.12 (+3.23%)
Davis Opportunity Y (DGOYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 28 Jun 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 27 Jun 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 26 Jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 25 Jun 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 24 Jun 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 21 Jun 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 20 Jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 18 Jun 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 17 Jun 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 14 Jun 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 13 Jun 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 12 Jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 11 Jun 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 10 Jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 07 Jun 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 06 Jun 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 05 Jun 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 04 Jun 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 03 Jun 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 31 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 30 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 29 May 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 28 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 24 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 23 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 22 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 21 May 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 20 May 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 17 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 16 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 15 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 14 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 13 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 10 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 09 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 08 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 07 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 06 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 03 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 02 May 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 01 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 30 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 29 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 26 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 25 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 24 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 23 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 22 Apr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 19 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 18 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 17 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 16 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 15 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 12 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 11 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 10 Apr 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 09 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 08 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 05 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 04 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 03 Apr 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 02 Apr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 01 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 28 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 27 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 26 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 25 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 22 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 21 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 20 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 19 Mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 18 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 15 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 14 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 13 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 12 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 11 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 08 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 07 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 06 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 05 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 04 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 01 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 29 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 28 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 27 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 26 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 23 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 22 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 21 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 20 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 16 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 15 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 14 Feb 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 13 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 12 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 09 Feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 08 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 07 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| *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.