Singapore markets closed

Diamond Hill International Y (DHIYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.05+0.10 (+0.56%)
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202418.0518.0518.0518.0518.05-
30 May 202417.9517.9517.9517.9517.95-
29 May 202417.8617.8617.8617.8617.86-
28 May 202418.1418.1418.1418.1418.14-
24 May 202418.1718.1718.1718.1718.17-
23 May 202418.0618.0618.0618.0618.06-
22 May 202418.1618.1618.1618.1618.16-
21 May 202418.3118.3118.3118.3118.31-
20 May 202418.3818.3818.3818.3818.38-
17 May 202418.3718.3718.3718.3718.37-
16 May 202418.2318.2318.2318.2318.23-
15 May 202418.3218.3218.3218.3218.32-
14 May 202418.1818.1818.1818.1818.18-
13 May 202418.0318.0318.0318.0318.03-
10 May 202418.0718.0718.0718.0718.07-
09 May 202418.0018.0018.0018.0018.00-
08 May 202417.8817.8817.8817.8817.88-
07 May 202417.8717.8717.8717.8717.87-
06 May 202417.8517.8517.8517.8517.85-
03 May 202417.7617.7617.7617.7617.76-
02 May 202417.6017.6017.6017.6017.60-
01 May 202417.3917.3917.3917.3917.39-
30 Apr 202417.4017.4017.4017.4017.40-
29 Apr 202417.6217.6217.6217.6217.62-
26 Apr 202417.5217.5217.5217.5217.52-
25 Apr 202417.4217.4217.4217.4217.42-
24 Apr 202417.4217.4217.4217.4217.42-
23 Apr 202417.5117.5117.5117.5117.51-
22 Apr 202417.3217.3217.3217.3217.32-
19 Apr 202417.2017.2017.2017.2017.20-
18 Apr 202417.2017.2017.2017.2017.20-
17 Apr 202417.2217.2217.2217.2217.22-
16 Apr 202417.2117.2117.2117.2117.21-
15 Apr 202417.3717.3717.3717.3717.37-
12 Apr 202417.4317.4317.4317.4317.43-
11 Apr 202417.7417.7417.7417.7417.74-
10 Apr 202417.7017.7017.7017.7017.70-
09 Apr 202417.8717.8717.8717.8717.87-
08 Apr 202417.8317.8317.8317.8317.83-
05 Apr 202417.8117.8117.8117.8117.81-
04 Apr 202417.7517.7517.7517.7517.75-
03 Apr 202417.7917.7917.7917.7917.79-
02 Apr 202417.6517.6517.6517.6517.65-
01 Apr 202417.6917.6917.6917.6917.69-
28 Mar 202417.7417.7417.7417.7417.74-
27 Mar 202417.7217.7217.7217.7217.72-
26 Mar 202417.6217.6217.6217.6217.62-
25 Mar 202417.5917.5917.5917.5917.59-
22 Mar 202417.6117.6117.6117.6117.61-
21 Mar 202417.6717.6717.6717.6717.67-
20 Mar 202417.6517.6517.6517.6517.65-
19 Mar 202417.4717.4717.4717.4717.47-
18 Mar 202417.4717.4717.4717.4717.47-
15 Mar 202417.5217.5217.5217.5217.52-
14 Mar 202417.5517.5517.5517.5517.55-
13 Mar 202417.6617.6617.6617.6617.66-
12 Mar 202417.6417.6417.6417.6417.64-
11 Mar 202417.4917.4917.4917.4917.49-
08 Mar 202417.5417.5417.5417.5417.54-
07 Mar 202417.5717.5717.5717.5717.57-
06 Mar 202417.4117.4117.4117.4117.41-
05 Mar 202417.2517.2517.2517.2517.25-
04 Mar 202417.3117.3117.3117.3117.31-
01 Mar 202417.3517.3517.3517.3517.35-
29 Feb 202417.1717.1717.1717.1717.17-
28 Feb 202417.1117.1117.1117.1117.11-
27 Feb 202417.1817.1817.1817.1817.18-
26 Feb 202417.2117.2117.2117.2117.21-
23 Feb 202417.2617.2617.2617.2617.26-
22 Feb 202417.2417.2417.2417.2417.24-
21 Feb 202417.1117.1117.1117.1117.11-
20 Feb 202417.0517.0517.0517.0517.05-
16 Feb 202417.0017.0017.0017.0017.00-
15 Feb 202416.9616.9616.9616.9616.96-
14 Feb 202416.8016.8016.8016.8016.80-
13 Feb 202416.5916.5916.5916.5916.59-
12 Feb 202416.8216.8216.8216.8216.82-
09 Feb 202416.8116.8116.8116.8116.81-
08 Feb 202416.7616.7616.7616.7616.76-
07 Feb 202416.7816.7816.7816.7816.78-
06 Feb 202416.7416.7416.7416.7416.74-
05 Feb 202416.5916.5916.5916.5916.59-
02 Feb 202416.6616.6616.6616.6616.66-
01 Feb 202416.7516.7516.7516.7516.75-
31 Jan 202416.5816.5816.5816.5816.58-
30 Jan 202416.7316.7316.7316.7316.73-
29 Jan 202416.7116.7116.7116.7116.71-
26 Jan 202416.6716.6716.6716.6716.67-
25 Jan 202416.5516.5516.5516.5516.55-
24 Jan 202416.4716.4716.4716.4716.47-
23 Jan 202416.4516.4516.4516.4516.45-
22 Jan 202416.4716.4716.4716.4716.47-
19 Jan 202416.4616.4616.4616.4616.46-
18 Jan 202416.4116.4116.4116.4116.41-
17 Jan 202416.2316.2316.2316.2316.23-
16 Jan 202416.4116.4116.4116.4116.41-
12 Jan 202416.6316.6316.6316.6316.63-
11 Jan 202416.5616.5616.5616.5616.56-
10 Jan 202416.5616.5616.5616.5616.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...