Singapore markets close in 25 minutes
Straits Times Index
3,408.07 +40.17 (+1.19%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,978.57 +209.43 (+1.18%) FTSE 100
8,148.18 +26.98 (+0.33%) Bitcoin USD
60,790.93 -1,844.74 (-2.95%) CMC Crypto 200
1,309.66 -25.26 (-1.89%)
BNY Mellon International Stock Index Fund (DIISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 Jul 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 28 Jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 27 Jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 26 Jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 25 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 24 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 21 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 20 Jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 18 Jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 17 Jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 14 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 13 Jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 12 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 11 Jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 07 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 06 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 05 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 04 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 03 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 31 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 30 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 29 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 28 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 24 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 23 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 22 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 21 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 17 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 15 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 14 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 13 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 09 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 08 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 07 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 03 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 02 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 01 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 30 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 29 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 25 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 24 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 23 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 22 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 19 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 18 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 17 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 16 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 11 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 10 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 09 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 05 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 04 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 03 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 01 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 28 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 27 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 26 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 25 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 22 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 21 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 20 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 19 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 18 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 15 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 14 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 13 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 12 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 11 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 08 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 07 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 06 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 04 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 01 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 28 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 26 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 23 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 22 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 21 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 20 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 16 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 15 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 14 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 13 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 09 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 08 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| *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.