Australia markets open in 7 minutes

NASDAQ DM Ex US Industrials Ind (BNH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.85-0.10 (-0.59%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202417.1917.1716.8316.8516.8526,764
10 May 202417.0717.0716.8816.9516.959,300
09 May 202417.0917.3116.8816.8816.8823,700
08 May 202417.5217.5216.9217.0117.0114,500
07 May 202417.6717.6917.1717.5117.5115,500
06 May 202417.5617.7017.4017.5817.5837,000
03 May 202417.4517.6117.2217.5617.563,600
02 May 202417.2617.4216.7717.2517.2518,300
01 May 202417.1117.2616.7817.0917.0923,800
30 Apr 202417.0917.1416.8417.0717.0711,600
29 Apr 202417.0317.2416.8417.0417.0427,600
26 Apr 202417.1017.2016.9016.9316.936,500
25 Apr 202417.1617.1716.9917.1317.1316,500
24 Apr 202417.3317.3317.0717.1817.183,700
23 Apr 202417.3417.4217.1317.3317.339,300
22 Apr 202417.1617.3017.0417.2017.2010,700
19 Apr 202416.9217.3016.7817.3017.3017,800
18 Apr 202417.2817.2816.8116.8116.8114,400
17 Apr 202416.8917.1716.8317.1517.157,600
16 Apr 202416.7917.1016.5616.8416.8413,600
15 Apr 202417.2317.2316.6916.7216.7212,200
12 Apr 202417.2317.3017.0317.2217.227,000
11 Apr 202417.1317.1316.8617.0117.0112,300
10 Apr 202417.4717.4717.0517.0917.0929,000
09 Apr 202417.5417.5517.4417.5017.507,400
08 Apr 202417.8817.8817.3017.3917.3915,000
05 Apr 202417.9018.0117.7117.7917.799,400
04 Apr 202417.9218.1417.8217.8617.869,100
03 Apr 202417.8617.9917.8417.8617.8615,800
02 Apr 202417.8817.9417.7717.8717.8717,600
01 Apr 202417.9017.9017.7217.9017.9015,000
01 Apr 20240.289 Dividend
28 Mar 202418.0618.2117.9318.0017.7113,200
27 Mar 202418.0518.0517.9017.9717.6815,300
26 Mar 202418.0418.1018.0418.0517.769,900
25 Mar 202418.0718.1217.9618.0417.757,100
22 Mar 202418.2818.2818.0618.1217.8310,200
21 Mar 202418.1518.1717.8918.0517.7622,400
20 Mar 202418.0018.0817.6818.0317.7419,700
19 Mar 202418.1918.3117.7818.0017.7129,900
18 Mar 202418.2618.2617.8618.0717.787,000
15 Mar 202418.1218.1518.0018.1517.866,000
14 Mar 202418.2018.2918.0018.0817.7811,800
13 Mar 202418.2118.4618.1018.3018.0022,400
12 Mar 202418.4318.4318.1218.3018.0110,300
11 Mar 202418.4518.4518.3218.3718.0711,300
08 Mar 202418.4018.4618.2518.4018.1013,100
07 Mar 202418.2618.4318.1918.3718.0820,900
06 Mar 202418.1318.2418.1318.2317.9418,400
05 Mar 202418.0318.1717.9618.1017.8117,700
04 Mar 202418.0018.1717.8617.9617.6713,000
01 Mar 202418.0918.1817.9918.1117.8221,800
29 Feb 202417.6418.2417.5418.1417.8570,100
28 Feb 202417.5017.5017.3017.4717.195,300
27 Feb 202417.6117.6117.2417.3417.0615,800
26 Feb 202417.5017.5717.4517.5717.298,400
23 Feb 202417.0217.4917.0217.4217.1418,600
22 Feb 202417.1017.1916.8917.0216.7511,300
21 Feb 202417.1217.1316.9117.1016.8318,500
20 Feb 202417.3117.6616.9917.0416.7716,900
16 Feb 202417.7517.8316.7117.2216.9443,900
15 Feb 202417.7517.8717.5417.7117.4310,200
14 Feb 202417.6917.8917.6717.6917.417,700
13 Feb 202417.9217.9217.5617.6117.337,900
12 Feb 202418.1718.1717.9317.9917.7016,600
09 Feb 202417.9618.1317.8418.1117.8215,400
08 Feb 202417.8917.8917.6517.8617.5714,000
07 Feb 202417.9717.9817.6517.9317.6411,600
06 Feb 202417.7917.9217.7617.9017.617,600
05 Feb 202417.8017.8017.6217.6817.406,100
02 Feb 202417.8017.8617.6117.8617.5712,200
01 Feb 202417.6517.8517.4717.8417.5517,500
31 Jan 202417.6417.7517.5617.6117.3314,900
30 Jan 202417.5817.8117.5817.6417.3629,100
29 Jan 202417.7217.8217.6317.6517.3719,100
26 Jan 202417.6217.7217.5317.6517.3711,100
25 Jan 202417.2517.5917.2117.5617.2821,600
24 Jan 202417.0217.1417.0217.1216.858,600
23 Jan 202417.3317.3316.9417.0016.73125,100
22 Jan 202416.9517.2816.8817.2116.9319,000
19 Jan 202416.8616.8616.5316.8016.5315,100
18 Jan 202417.2717.4216.7816.7816.5112,900
17 Jan 202417.6117.6117.0717.2716.9951,900
16 Jan 202417.8217.8217.5917.5917.3129,200
12 Jan 202417.7617.7917.6117.7517.475,500
11 Jan 202417.6217.7617.5517.6117.3318,400
10 Jan 202417.5917.6517.4517.5517.2716,000
09 Jan 202417.4717.5417.2517.5117.2316,500
08 Jan 202417.2717.4216.9517.4217.1414,000
05 Jan 202417.2617.2817.2017.2716.9917,600
04 Jan 202417.1617.2617.0717.2016.929,000
03 Jan 202417.2117.3917.0017.0716.8020,900
02 Jan 202416.6717.1416.6717.1416.869,400
29 Dec 202317.0817.1416.8716.8716.6022,800
29 Dec 20230.289 Dividend
28 Dec 202317.5117.5117.0917.3616.8028,700
27 Dec 202317.5617.6417.1717.4116.8544,100
26 Dec 202317.5917.6417.5117.5516.9812,800
22 Dec 202317.4017.5917.3417.5316.9629,600
21 Dec 202317.2417.4317.2417.4016.8427,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...