UK markets closed

Diamond Hill International Inv (DHIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.16+0.15 (+0.83%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202418.1618.1618.1618.1618.16-
03 Jul 202418.0118.0118.0118.0118.01-
02 Jul 202417.8417.8417.8417.8417.84-
01 Jul 202417.7317.7317.7317.7317.73-
28 Jun 202417.7017.7017.7017.7017.70-
27 Jun 202417.7517.7517.7517.7517.75-
26 Jun 202417.7417.7417.7417.7417.74-
25 Jun 202417.8417.8417.8417.8417.84-
24 Jun 202417.8517.8517.8517.8517.85-
21 Jun 202417.7617.7617.7617.7617.76-
20 Jun 202417.8517.8517.8517.8517.85-
18 Jun 202417.8117.8117.8117.8117.81-
17 Jun 202417.7017.7017.7017.7017.70-
14 Jun 202417.7117.7117.7117.7117.71-
13 Jun 202417.8317.8317.8317.8317.83-
12 Jun 202417.9517.9517.9517.9517.95-
11 Jun 202417.7317.7317.7317.7317.73-
10 Jun 202417.8617.8617.8617.8617.86-
07 Jun 202417.8317.8317.8317.8317.83-
06 Jun 202418.0618.0618.0618.0618.06-
05 Jun 202418.0418.0418.0418.0418.04-
04 Jun 202417.8817.8817.8817.8817.88-
03 Jun 202417.9517.9517.9517.9517.95-
31 May 202417.9617.9617.9617.9617.96-
30 May 202417.8617.8617.8617.8617.86-
29 May 202417.7817.7817.7817.7817.78-
28 May 202418.0518.0518.0518.0518.05-
24 May 202418.0818.0818.0818.0818.08-
23 May 202417.9817.9817.9817.9817.98-
22 May 202418.0718.0718.0718.0718.07-
21 May 202418.2218.2218.2218.2218.22-
20 May 202418.3018.3018.3018.3018.30-
17 May 202418.2818.2818.2818.2818.28-
16 May 202418.1418.1418.1418.1418.14-
15 May 202418.2318.2318.2318.2318.23-
14 May 202418.0918.0918.0918.0918.09-
13 May 202417.9517.9517.9517.9517.95-
10 May 202417.9817.9817.9817.9817.98-
09 May 202417.9117.9117.9117.9117.91-
08 May 202417.8017.8017.8017.8017.80-
07 May 202417.7917.7917.7917.7917.79-
06 May 202417.7717.7717.7717.7717.77-
03 May 202417.6817.6817.6817.6817.68-
02 May 202417.5217.5217.5217.5217.52-
01 May 202417.3117.3117.3117.3117.31-
30 Apr 202417.3217.3217.3217.3217.32-
29 Apr 202417.5417.5417.5417.5417.54-
26 Apr 202417.4417.4417.4417.4417.44-
25 Apr 202417.3417.3417.3417.3417.34-
24 Apr 202417.3417.3417.3417.3417.34-
23 Apr 202417.4317.4317.4317.4317.43-
22 Apr 202417.2517.2517.2517.2517.25-
19 Apr 202417.1217.1217.1217.1217.12-
18 Apr 202417.1317.1317.1317.1317.13-
17 Apr 202417.1417.1417.1417.1417.14-
16 Apr 202417.1417.1417.1417.1417.14-
15 Apr 202417.3017.3017.3017.3017.30-
12 Apr 202417.3517.3517.3517.3517.35-
11 Apr 202417.6717.6717.6717.6717.67-
10 Apr 202417.6217.6217.6217.6217.62-
09 Apr 202417.7917.7917.7917.7917.79-
08 Apr 202417.7617.7617.7617.7617.76-
05 Apr 202417.7417.7417.7417.7417.74-
04 Apr 202417.6817.6817.6817.6817.68-
03 Apr 202417.7217.7217.7217.7217.72-
02 Apr 202417.5817.5817.5817.5817.58-
01 Apr 202417.6217.6217.6217.6217.62-
28 Mar 202417.6717.6717.6717.6717.67-
27 Mar 202417.6517.6517.6517.6517.65-
26 Mar 202417.5417.5417.5417.5417.54-
25 Mar 202417.5117.5117.5117.5117.51-
22 Mar 202417.5417.5417.5417.5417.54-
21 Mar 202417.6017.6017.6017.6017.60-
20 Mar 202417.5817.5817.5817.5817.58-
19 Mar 202417.4017.4017.4017.4017.40-
18 Mar 202417.4017.4017.4017.4017.40-
15 Mar 202417.4517.4517.4517.4517.45-
14 Mar 202417.4817.4817.4817.4817.48-
13 Mar 202417.5917.5917.5917.5917.59-
12 Mar 202417.5717.5717.5717.5717.57-
11 Mar 202417.4217.4217.4217.4217.42-
08 Mar 202417.4717.4717.4717.4717.47-
07 Mar 202417.5017.5017.5017.5017.50-
06 Mar 202417.3517.3517.3517.3517.35-
05 Mar 202417.1917.1917.1917.1917.19-
04 Mar 202417.2417.2417.2417.2417.24-
01 Mar 202417.2817.2817.2817.2817.28-
29 Feb 202417.1117.1117.1117.1117.11-
28 Feb 202417.0417.0417.0417.0417.04-
27 Feb 202417.1117.1117.1117.1117.11-
26 Feb 202417.1417.1417.1417.1417.14-
23 Feb 202417.1917.1917.1917.1917.19-
22 Feb 202417.1817.1817.1817.1817.18-
21 Feb 202417.0417.0417.0417.0417.04-
20 Feb 202416.9816.9816.9816.9816.98-
16 Feb 202416.9316.9316.9316.9316.93-
15 Feb 202416.9016.9016.9016.9016.90-
14 Feb 202416.7416.7416.7416.7416.74-
13 Feb 202416.5316.5316.5316.5316.53-
12 Feb 202416.7616.7616.7616.7616.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...