Singapore markets close in 1 hour 7 minutes
Straits Times Index
3,336.84 +4.04 (+0.12%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,193.39 +29.27 (+0.36%) Bitcoin USD
63,259.56 +1,966.58 (+3.21%) CMC Crypto 200
1,312.36 +10.29 (+0.79%)
BNY Mellon Technology Growth I (DGVRX)
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 |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 27 Jun 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 26 Jun 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 25 Jun 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 24 Jun 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 21 Jun 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 20 Jun 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 18 Jun 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| 17 Jun 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 14 Jun 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 13 Jun 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 12 Jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 11 Jun 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 10 Jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 07 Jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 06 Jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 05 Jun 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 04 Jun 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 03 Jun 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 31 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 30 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 29 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 28 May 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 24 May 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 23 May 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 22 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 21 May 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 20 May 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 17 May 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 16 May 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 15 May 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 14 May 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 13 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 10 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 09 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 08 May 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
| 07 May 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 06 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 03 May 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 02 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 01 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 30 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 29 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 26 Apr 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 25 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 24 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 23 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 22 Apr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 19 Apr 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 18 Apr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 17 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 16 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 15 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 12 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 11 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 10 Apr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 09 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 08 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 05 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 04 Apr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 03 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 02 Apr 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 01 Apr 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
| 28 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 27 Mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 26 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 25 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 22 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 21 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 20 Mar 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 19 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 18 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 15 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 14 Mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 13 Mar 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| 12 Mar 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 11 Mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 08 Mar 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 07 Mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 06 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 05 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 04 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 01 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 29 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 28 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 27 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 26 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 23 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 22 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 21 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 20 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 16 Feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 15 Feb 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 14 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 13 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 12 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 09 Feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 08 Feb 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 07 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 06 Feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| *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.