UK markets open in 7 hours 21 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
718.85+3.65 (+0.51%)
At close: 7:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021715.00746.87713.12718.85718.85-
15 Jan 2021729.77753.06660.81691.69691.69-
14 Jan 2021729.77730.47729.73730.42730.42-
13 Jan 2021709.87709.87705.91705.91705.91-
12 Jan 2021658.44658.56637.24637.24637.24-
11 Jan 2021660.65660.65654.16654.16654.16-
08 Jan 2021752.92786.43689.36761.28761.28-
07 Jan 2021752.92756.10749.79749.79749.79-
06 Jan 2021696.78696.78696.78696.78696.78-
05 Jan 2021653.18654.45652.27654.45654.45-
04 Jan 2021------
31 Dec 2020536.67537.27536.19536.86536.86-
30 Dec 2020533.68534.54533.67534.54534.54-
29 Dec 2020504.84504.84503.73504.39504.39-
28 Dec 2020504.12504.97498.30504.97504.97-
24 Dec 2020423.76440.54422.82440.37440.37-
23 Dec 2020423.76428.79423.76428.79428.79-
22 Dec 2020442.20447.42441.35447.42447.42-
21 Dec 2020438.44438.95436.38436.39436.39-
18 Dec 2020436.99444.29428.60438.73438.73-
17 Dec 2020436.99437.75436.38437.72437.72-
16 Dec 2020411.51412.09410.43411.89411.89-
15 Dec 2020378.40378.71378.24378.71378.71-
14 Dec 2020374.66374.97374.66374.67374.67-
11 Dec 2020357.67358.21342.87352.75352.75-
10 Dec 2020357.67357.96357.19357.45357.45-
09 Dec 2020362.93362.93362.21362.51362.51-
08 Dec 2020364.20364.20363.50363.74363.74-
07 Dec 2020373.90373.90373.42373.65373.65-
04 Dec 2020382.44383.76365.19365.19365.19-
03 Dec 2020382.44382.44382.44382.44382.44-
02 Dec 2020376.20376.20375.14375.15375.15-
01 Dec 2020375.00375.18370.31370.31370.31-
30 Nov 2020379.75380.03379.75380.03380.03-
27 Nov 2020335.62341.82323.18334.29334.29-
25 Nov 2020370.48370.48364.18367.28367.28-
24 Nov 2020376.23379.64376.23378.98378.98-
23 Nov 2020364.41366.39363.34364.79364.79-
20 Nov 2020339.32356.44336.37353.42353.42-
19 Nov 2020339.32339.32338.45339.31339.31-
18 Nov 2020336.97337.03336.31337.03337.03-
17 Nov 2020334.36334.50334.12334.50334.50-
16 Nov 2020319.25321.02318.91320.99320.99-
13 Nov 2020312.24315.80309.34315.21315.21-
12 Nov 2020312.24312.66311.99312.65312.65-
11 Nov 2020306.69306.69306.15306.15306.15-
10 Nov 2020298.36298.38298.28298.38298.38-
09 Nov 2020298.72298.72295.93296.51296.51-
06 Nov 2020293.94303.38293.84298.52298.52-
05 Nov 2020293.94294.14293.94294.05294.05-
04 Nov 2020273.38274.90273.38274.90274.90-
03 Nov 2020265.73266.29265.73266.29266.29-
02 Nov 2020264.76265.31263.85264.24264.24-
30 Oct 2020264.23267.36257.45264.46264.46-
29 Oct 2020261.56267.35256.23264.70264.70-
28 Oct 2020270.17273.41256.29259.60259.60-
27 Oct 2020259.80272.24259.72270.94270.94-
26 Oct 2020259.80259.80259.80259.80259.80-
23 Oct 2020264.46265.24256.46260.08260.08-
22 Oct 2020264.46265.24262.66264.95264.95-
21 Oct 2020258.77260.20256.58260.20260.20-
20 Oct 2020239.51240.09238.93239.73239.73-
19 Oct 2020234.26240.50233.27239.26239.26-
16 Oct 2020235.93236.84228.91231.05231.05-
15 Oct 2020235.93236.24235.93236.24236.24-
14 Oct 2020234.18234.18233.99233.99233.99-
13 Oct 2020235.71235.71235.46235.46235.46-
12 Oct 2020239.42240.81239.42240.76240.76-
09 Oct 2020231.69237.41221.19236.58236.58-
08 Oct 2020231.69232.14222.19222.63222.63-
07 Oct 2020217.53226.94217.42217.45217.45-
06 Oct 2020224.63225.29215.26216.04216.04-
05 Oct 2020230.27230.34220.61220.74220.74-
02 Oct 2020227.65228.88213.00216.32216.32-
01 Oct 2020227.65227.98218.58227.98227.98-
30 Sep 2020230.83230.89221.39230.55230.55-
29 Sep 2020231.17231.21221.86231.07231.07-
28 Sep 2020233.49233.69224.18233.68233.68-
25 Sep 2020226.19230.31215.47220.45220.45-
24 Sep 2020226.19227.22217.03218.44218.44-
23 Sep 2020207.26216.24206.82207.78207.78-
22 Sep 2020223.59224.33214.80214.98214.98-
21 Sep 2020223.06223.96214.20214.60214.60-
18 Sep 2020237.83239.41224.65227.15227.15-
17 Sep 2020237.83238.06228.29238.05238.05-
16 Sep 2020226.60236.30226.19236.30236.30-
15 Sep 2020224.61234.66224.39224.64224.64-
14 Sep 2020225.82236.41215.34224.16224.16-
11 Sep 2020226.98228.92212.72219.27219.27-
10 Sep 2020226.98227.29217.29227.20227.20-
09 Sep 2020------
08 Sep 2020217.58218.45215.29215.51215.51-
04 Sep 2020239.27239.47224.24233.78233.78-
03 Sep 2020239.27239.47238.48238.70238.70-
02 Sep 2020254.08254.17254.08254.17254.17-
01 Sep 2020270.97271.12270.79271.08271.08-
31 Aug 2020260.27260.35260.17260.35260.35-
28 Aug 2020245.76252.30245.35250.89250.89-
27 Aug 2020245.76245.80245.72245.74245.74-
26 Aug 2020251.93251.97251.79251.79251.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...