Singapore markets closed

Davis NY Venture B (NYVBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.40-0.12 (-0.60%)
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202420.4020.4020.4020.4020.40-
13 Jun 202422.5722.5722.5722.5722.57-
12 Jun 202422.7322.7322.7322.7322.73-
11 Jun 202422.6122.6122.6122.6122.61-
10 Jun 202422.7422.7422.7422.7422.74-
07 Jun 202422.6622.6622.6622.6622.66-
06 Jun 202422.6622.6622.6622.6622.66-
05 Jun 202422.6822.6822.6822.6822.68-
04 Jun 202422.4422.4422.4422.4422.44-
03 Jun 202422.7122.7122.7122.7122.71-
31 May 202422.6822.6822.6822.6822.68-
30 May 202422.4822.4822.4822.4822.48-
29 May 202422.4522.4522.4522.4522.45-
28 May 202422.6922.6922.6922.6922.69-
24 May 202422.7522.7522.7522.7522.75-
23 May 202422.6022.6022.6022.6022.60-
22 May 202422.9022.9022.9022.9022.90-
21 May 202423.0023.0023.0023.0023.00-
20 May 202423.0723.0723.0723.0723.07-
17 May 202423.1123.1123.1123.1123.11-
16 May 202423.0023.0023.0023.0023.00-
15 May 202423.0723.0723.0723.0723.07-
14 May 202422.9222.9222.9222.9222.92-
13 May 202422.7822.7822.7822.7822.78-
10 May 202422.8222.8222.8222.8222.82-
09 May 202422.7522.7522.7522.7522.75-
08 May 202422.6022.6022.6022.6022.60-
07 May 202422.6622.6622.6622.6622.66-
06 May 202422.6322.6322.6322.6322.63-
03 May 202422.4022.4022.4022.4022.40-
02 May 202422.2622.2622.2622.2622.26-
01 May 202421.9521.9521.9521.9521.95-
30 Apr 202421.8621.8621.8621.8621.86-
29 Apr 202422.2122.2122.2122.2122.21-
26 Apr 202422.1722.1722.1722.1722.17-
25 Apr 202422.0322.0322.0322.0322.03-
24 Apr 202422.3122.3122.3122.3122.31-
23 Apr 202422.2922.2922.2922.2922.29-
22 Apr 202422.0622.0622.0622.0622.06-
19 Apr 202421.8221.8221.8221.8221.82-
18 Apr 202421.8721.8721.8721.8721.87-
17 Apr 202421.7221.7221.7221.7221.72-
16 Apr 202421.7921.7921.7921.7921.79-
15 Apr 202421.9321.9321.9321.9321.93-
12 Apr 202422.0722.0722.0722.0722.07-
11 Apr 202422.4622.4622.4622.4622.46-
10 Apr 202422.4422.4422.4422.4422.44-
09 Apr 202422.6522.6522.6522.6522.65-
08 Apr 202422.6122.6122.6122.6122.61-
05 Apr 202422.6122.6122.6122.6122.61-
04 Apr 202422.3722.3722.3722.3722.37-
03 Apr 202422.5222.5222.5222.5222.52-
02 Apr 202422.4522.4522.4522.4522.45-
01 Apr 202422.6122.6122.6122.6122.61-
28 Mar 202422.5922.5922.5922.5922.59-
27 Mar 202422.5022.5022.5022.5022.50-
26 Mar 202422.2422.2422.2422.2422.24-
25 Mar 202422.2622.2622.2622.2622.26-
22 Mar 202422.3622.3622.3622.3622.36-
21 Mar 202422.5022.5022.5022.5022.50-
20 Mar 202422.3522.3522.3522.3522.35-
19 Mar 202422.0622.0622.0622.0622.06-
18 Mar 202422.0422.0422.0422.0422.04-
15 Mar 202421.9421.9421.9421.9421.94-
14 Mar 202422.0622.0622.0622.0622.06-
13 Mar 202422.2122.2122.2122.2122.21-
12 Mar 202422.1422.1422.1422.1422.14-
11 Mar 202421.8821.8821.8821.8821.88-
08 Mar 202421.9521.9521.9521.9521.95-
07 Mar 202422.0422.0422.0422.0422.04-
06 Mar 202421.8221.8221.8221.8221.82-
05 Mar 202421.6821.6821.6821.6821.68-
04 Mar 202421.8321.8321.8321.8321.83-
01 Mar 202421.8921.8921.8921.8921.89-
29 Feb 202421.7521.7521.7521.7521.75-
28 Feb 202421.5521.5521.5521.5521.55-
27 Feb 202421.7121.7121.7121.7121.71-
26 Feb 202421.6321.6321.6321.6321.63-
23 Feb 202421.7521.7521.7521.7521.75-
22 Feb 202421.7021.7021.7021.7021.70-
21 Feb 202421.4021.4021.4021.4021.40-
20 Feb 202421.3321.3321.3321.3321.33-
16 Feb 202421.4521.4521.4521.4521.45-
15 Feb 202421.4121.4121.4121.4121.41-
14 Feb 202421.0821.0821.0821.0821.08-
13 Feb 202420.8520.8520.8520.8520.85-
12 Feb 202421.2121.2121.2121.2121.21-
09 Feb 202421.1021.1021.1021.1021.10-
08 Feb 202420.9720.9720.9720.9720.97-
07 Feb 202420.9620.9620.9620.9620.96-
06 Feb 202420.8120.8120.8120.8120.81-
05 Feb 202420.7820.7820.7820.7820.78-
02 Feb 202420.9820.9820.9820.9820.98-
01 Feb 202420.3920.3920.3920.3920.39-
31 Jan 202420.2820.2820.2820.2820.28-
30 Jan 202420.6220.6220.6220.6220.62-
29 Jan 202420.6520.6520.6520.6520.65-
26 Jan 202420.5720.5720.5720.5720.57-
25 Jan 202420.5520.5520.5520.5520.55-
24 Jan 202420.4120.4120.4120.4120.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...