^CMC200 - CMC Crypto 200 Index by Solacti
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 591.55 | 595.05 | 585.88 | 587.91 | 587.91 | - |
| 08 Jun 2023 | 591.55 | 592.01 | 590.81 | 590.85 | 590.85 | - |
| 07 Jun 2023 | 582.76 | 582.76 | 582.76 | 582.76 | 582.76 | - |
| 06 Jun 2023 | 602.28 | 603.57 | 602.25 | 603.57 | 603.57 | - |
| 05 Jun 2023 | 574.63 | 576.37 | 574.30 | 575.61 | 575.61 | - |
| 02 Jun 2023 | 599.90 | 610.26 | 593.43 | 610.04 | 610.04 | - |
| 01 Jun 2023 | 599.90 | 600.07 | 599.66 | 599.66 | 599.66 | - |
| 31 May 2023 | 602.18 | 604.14 | 602.15 | 603.83 | 603.83 | - |
| 30 May 2023 | 615.89 | 615.98 | 614.62 | 615.94 | 615.94 | - |
| 26 May 2023 | 587.32 | 596.75 | 584.86 | 594.83 | 594.83 | - |
| 25 May 2023 | 587.32 | 587.46 | 586.69 | 586.69 | 586.69 | - |
| 24 May 2023 | 585.13 | 586.04 | 584.37 | 585.44 | 585.44 | - |
| 23 May 2023 | 602.89 | 603.37 | 602.46 | 603.06 | 603.06 | - |
| 22 May 2023 | 595.92 | 596.39 | 595.40 | 595.44 | 595.44 | - |
| 19 May 2023 | 595.40 | 599.65 | 591.11 | 593.88 | 593.88 | - |
| 18 May 2023 | 595.40 | 595.73 | 594.41 | 594.79 | 594.79 | - |
| 17 May 2023 | 597.55 | 605.78 | 587.97 | 603.18 | 603.18 | - |
| 16 May 2023 | 602.73 | 602.75 | 592.63 | 596.67 | 596.67 | - |
| 15 May 2023 | 602.73 | 602.75 | 600.88 | 600.88 | 600.88 | - |
| 12 May 2023 | 593.16 | 594.89 | 572.33 | 584.29 | 584.29 | - |
| 11 May 2023 | 593.16 | 594.86 | 593.16 | 593.81 | 593.81 | - |
| 10 May 2023 | 605.94 | 606.77 | 605.94 | 606.77 | 606.77 | - |
| 09 May 2023 | 607.25 | 607.41 | 606.55 | 607.02 | 607.02 | - |
| 08 May 2023 | 632.44 | 634.15 | 600.15 | 605.13 | 605.13 | - |
| 05 May 2023 | 630.81 | 654.16 | 629.28 | 651.85 | 651.85 | - |
| 04 May 2023 | 633.75 | 642.16 | 627.79 | 631.03 | 631.03 | - |
| 03 May 2023 | 633.75 | 640.90 | 633.75 | 638.88 | 638.88 | - |
| 02 May 2023 | 627.96 | 630.15 | 627.96 | 629.87 | 629.87 | - |
| 01 May 2023 | 613.31 | 616.16 | 612.42 | 614.20 | 614.20 | - |
| 28 Apr 2023 | 647.06 | 647.16 | 633.03 | 640.48 | 640.48 | - |
| 27 Apr 2023 | 628.68 | 652.39 | 620.50 | 646.60 | 646.60 | - |
| 26 Apr 2023 | 628.68 | 628.68 | 620.50 | 621.10 | 621.10 | - |
| 25 Apr 2023 | 606.10 | 617.87 | 600.30 | 617.36 | 617.36 | - |
| 24 Apr 2023 | 606.10 | 608.09 | 605.65 | 607.45 | 607.45 | - |
| 21 Apr 2023 | 628.16 | 632.25 | 602.31 | 604.47 | 604.47 | - |
| 20 Apr 2023 | 628.16 | 631.93 | 628.16 | 629.47 | 629.47 | - |
| 19 Apr 2023 | 646.98 | 647.94 | 645.13 | 645.71 | 645.71 | - |
| 18 Apr 2023 | 662.48 | 682.18 | 657.15 | 676.85 | 676.85 | - |
| 17 Apr 2023 | 662.48 | 664.20 | 662.46 | 663.36 | 663.36 | - |
| 14 Apr 2023 | 668.13 | 689.51 | 667.30 | 680.96 | 680.96 | - |
| 13 Apr 2023 | 668.13 | 670.29 | 667.72 | 667.93 | 667.93 | - |
| 12 Apr 2023 | 653.22 | 653.67 | 651.47 | 652.84 | 652.84 | - |
| 11 Apr 2023 | 655.37 | 655.71 | 654.71 | 655.43 | 655.43 | - |
| 10 Apr 2023 | 626.69 | 642.30 | 620.59 | 638.19 | 638.19 | - |
| 06 Apr 2023 | 619.84 | 620.11 | 618.68 | 619.91 | 619.91 | - |
| 05 Apr 2023 | 627.63 | 628.39 | 626.37 | 627.13 | 627.13 | - |
| 04 Apr 2023 | 624.68 | 625.60 | 624.68 | 624.95 | 624.95 | - |
| 03 Apr 2023 | 609.68 | 614.67 | 609.28 | 613.45 | 613.45 | - |
| 31 Mar 2023 | 613.06 | 626.46 | 604.58 | 621.79 | 621.79 | - |
| 30 Mar 2023 | 613.06 | 613.70 | 612.92 | 612.92 | 612.92 | - |
| 29 Mar 2023 | 617.87 | 617.87 | 614.84 | 614.84 | 614.84 | - |
| 28 Mar 2023 | 596.55 | 597.63 | 596.31 | 596.80 | 596.80 | - |
| 27 Mar 2023 | 590.74 | 591.56 | 589.45 | 589.45 | 589.45 | - |
| 24 Mar 2023 | 617.69 | 622.11 | 591.61 | 591.61 | 591.61 | - |
| 23 Mar 2023 | 617.69 | 617.69 | 617.62 | 617.62 | 617.62 | - |
| 22 Mar 2023 | 613.05 | 625.81 | 584.79 | 595.27 | 595.27 | - |
| 21 Mar 2023 | 606.82 | 620.46 | 595.45 | 612.23 | 612.23 | - |
| 20 Mar 2023 | 616.38 | 619.64 | 595.59 | 609.21 | 609.21 | - |
| 17 Mar 2023 | 555.45 | 594.30 | 553.38 | 590.52 | 590.52 | - |
| 16 Mar 2023 | 544.84 | 559.09 | 539.27 | 553.27 | 553.27 | - |
| 15 Mar 2023 | 556.29 | 562.19 | 533.24 | 544.68 | 544.68 | - |
| 14 Mar 2023 | 546.77 | 588.41 | 541.32 | 550.60 | 550.60 | - |
| 13 Mar 2023 | 499.18 | 551.93 | 498.27 | 545.10 | 545.10 | - |
| 10 Mar 2023 | 462.39 | 463.09 | 445.25 | 459.67 | 459.67 | - |
| 09 Mar 2023 | 462.39 | 462.97 | 461.48 | 462.97 | 462.97 | - |
| 08 Mar 2023 | 496.33 | 496.40 | 493.58 | 493.70 | 493.70 | - |
| 07 Mar 2023 | 502.40 | 505.05 | 502.36 | 505.05 | 505.05 | - |
| 06 Mar 2023 | 509.53 | 513.00 | 506.90 | 509.08 | 509.08 | - |
| 03 Mar 2023 | 534.99 | 535.10 | 505.01 | 507.33 | 507.33 | - |
| 02 Mar 2023 | 534.99 | 535.10 | 534.14 | 534.47 | 534.47 | - |
| 01 Mar 2023 | 536.66 | 539.40 | 536.51 | 539.35 | 539.35 | - |
| 28 Feb 2023 | 526.69 | 526.76 | 526.59 | 526.59 | 526.59 | - |
| 27 Feb 2023 | 534.01 | 534.68 | 533.50 | 534.64 | 534.64 | - |
| 24 Feb 2023 | 542.01 | 546.81 | 522.48 | 525.93 | 525.93 | - |
| 23 Feb 2023 | 542.01 | 542.68 | 541.74 | 542.32 | 542.32 | - |
| 22 Feb 2023 | 543.67 | 546.84 | 543.67 | 546.34 | 546.34 | - |
| 21 Feb 2023 | 550.32 | 550.66 | 550.09 | 550.63 | 550.63 | - |
| 17 Feb 2023 | 544.10 | 564.30 | 533.43 | 559.71 | 559.71 | - |
| 16 Feb 2023 | 544.10 | 544.88 | 539.49 | 539.49 | 539.49 | - |
| 15 Feb 2023 | 549.14 | 551.14 | 548.42 | 551.14 | 551.14 | - |
| 14 Feb 2023 | 507.55 | 507.55 | 507.55 | 507.55 | 507.55 | - |
| 13 Feb 2023 | 492.39 | 496.45 | 492.26 | 496.45 | 496.45 | - |
| 10 Feb 2023 | 498.14 | 502.33 | 491.90 | 491.90 | 491.90 | - |
| 09 Feb 2023 | 498.14 | 500.38 | 497.93 | 500.38 | 500.38 | - |
| 08 Feb 2023 | 528.89 | 528.89 | 527.50 | 528.68 | 528.68 | - |
| 07 Feb 2023 | 535.48 | 536.91 | 535.39 | 536.59 | 536.59 | - |
| 06 Feb 2023 | 525.73 | 525.73 | 520.35 | 521.84 | 521.84 | - |
| 03 Feb 2023 | 538.46 | 541.59 | 532.38 | 535.42 | 535.42 | - |
| 02 Feb 2023 | 538.46 | 538.46 | 536.46 | 537.04 | 537.04 | - |
| 01 Feb 2023 | 538.92 | 540.24 | 538.92 | 539.00 | 539.00 | - |
| 31 Jan 2023 | 526.01 | 526.01 | 524.01 | 524.60 | 524.60 | - |
| 30 Jan 2023 | 515.06 | 516.82 | 515.06 | 516.67 | 516.67 | - |
| 27 Jan 2023 | 523.38 | 531.37 | 513.77 | 523.20 | 523.20 | - |
| 26 Jan 2023 | 523.38 | 523.48 | 522.64 | 523.26 | 523.26 | - |
| 25 Jan 2023 | 520.33 | 520.57 | 520.33 | 520.57 | 520.57 | - |
| 24 Jan 2023 | 524.68 | 529.17 | 521.16 | 524.18 | 524.18 | - |
| 23 Jan 2023 | 520.08 | 528.48 | 518.31 | 526.15 | 526.15 | - |
| 20 Jan 2023 | 486.69 | 515.77 | 484.20 | 515.06 | 515.06 | - |
| 19 Jan 2023 | 486.69 | 487.18 | 486.14 | 486.91 | 486.91 | - |
| 18 Jan 2023 | 480.16 | 480.37 | 478.40 | 478.40 | 478.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.