Australia markets open in 9 hours 30 minutes

BNY Mellon Sm/Md Cp Gr Z (DBMZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.00+0.19 (+0.74%)
As of 08:05AM EDT. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 2024------
05 July 202426.0026.0026.0026.0026.00-
03 July 202425.8125.8125.8125.8125.81-
02 July 202425.7825.7825.7825.7825.78-
01 July 202425.7525.7525.7525.7525.75-
28 June 202425.9225.9225.9225.9225.92-
27 June 202425.9425.9425.9425.9425.94-
26 June 202425.7425.7425.7425.7425.74-
25 June 202425.7525.7525.7525.7525.75-
24 June 202425.6625.6625.6625.6625.66-
21 June 202425.8125.8125.8125.8125.81-
20 June 202425.5625.5625.5625.5625.56-
18 June 202425.7225.7225.7225.7225.72-
17 June 202425.6725.6725.6725.6725.67-
14 June 202425.6325.6325.6325.6325.63-
13 June 202425.8925.8925.8925.8925.89-
12 June 202426.1626.1626.1626.1626.16-
11 June 202425.8625.8625.8625.8625.86-
10 June 202425.8425.8425.8425.8425.84-
07 June 202425.6825.6825.6825.6825.68-
06 June 202425.8325.8325.8325.8325.83-
05 June 202425.9025.9025.9025.9025.90-
04 June 202425.3025.3025.3025.3025.30-
03 June 202425.5725.5725.5725.5725.57-
31 May 202425.6725.6725.6725.6725.67-
30 May 202425.6725.6725.6725.6725.67-
29 May 202425.6825.6825.6825.6825.68-
28 May 202425.8725.8725.8725.8725.87-
24 May 202425.7925.7925.7925.7925.79-
23 May 202425.5425.5425.5425.5425.54-
22 May 202425.9425.9425.9425.9425.94-
21 May 202426.0426.0426.0426.0426.04-
20 May 202426.1926.1926.1926.1926.19-
17 May 202426.1926.1926.1926.1926.19-
16 May 202426.1526.1526.1526.1526.15-
15 May 202426.3926.3926.3926.3926.39-
14 May 202426.1026.1026.1026.1026.10-
13 May 202425.8325.8325.8325.8325.83-
10 May 202425.7425.7425.7425.7425.74-
09 May 202425.9225.9225.9225.9225.92-
08 May 202425.6725.6725.6725.6725.67-
07 May 202426.4126.4126.4126.4126.41-
06 May 202426.5226.5226.5226.5226.52-
03 May 202426.0226.0226.0226.0226.02-
02 May 202425.8225.8225.8225.8225.82-
01 May 202425.4125.4125.4125.4125.41-
30 Apr 202425.2425.2425.2425.2425.24-
29 Apr 202425.8125.8125.8125.8125.81-
26 Apr 202425.6825.6825.6825.6825.68-
25 Apr 202425.4625.4625.4625.4625.46-
24 Apr 202425.5625.5625.5625.5625.56-
23 Apr 202425.4525.4525.4525.4525.45-
22 Apr 202424.9424.9424.9424.9424.94-
19 Apr 202424.6824.6824.6824.6824.68-
18 Apr 202424.8424.8424.8424.8424.84-
17 Apr 202424.9324.9324.9324.9324.93-
16 Apr 202425.0625.0625.0625.0625.06-
15 Apr 202425.3225.3225.3225.3225.32-
12 Apr 202426.5926.5926.5926.5926.59-
11 Apr 202426.5926.5926.5926.5926.59-
10 Apr 202426.4826.4826.4826.4826.48-
09 Apr 202426.8726.8726.8726.8726.87-
08 Apr 202426.6226.6226.6226.6226.62-
05 Apr 202426.5026.5026.5026.5026.50-
04 Apr 202426.0926.0926.0926.0926.09-
03 Apr 202426.3026.3026.3026.3026.30-
02 Apr 202426.2826.2826.2826.2826.28-
01 Apr 202426.7026.7026.7026.7026.70-
28 Mar 202426.9526.9526.9526.9526.95-
27 Mar 202426.8926.8926.8926.8926.89-
26 Mar 202426.6726.6726.6726.6726.67-
25 Mar 202426.6126.6126.6126.6126.61-
22 Mar 202426.5926.5926.5926.5926.59-
21 Mar 202426.8226.8226.8226.8226.82-
20 Mar 202426.6326.6326.6326.6326.63-
19 Mar 202426.3026.3026.3026.3026.30-
18 Mar 202426.2226.2226.2226.2226.22-
15 Mar 202426.1926.1926.1926.1926.19-
14 Mar 202426.2726.2726.2726.2726.27-
13 Mar 202426.5626.5626.5626.5626.56-
12 Mar 202426.4826.4826.4826.4826.48-
11 Mar 202426.4026.4026.4026.4026.40-
08 Mar 202426.6526.6526.6526.6526.65-
07 Mar 202426.7226.7226.7226.7226.72-
06 Mar 202426.3526.3526.3526.3526.35-
05 Mar 202426.1926.1926.1926.1926.19-
04 Mar 202426.6026.6026.6026.6026.60-
01 Mar 202426.6926.6926.6926.6926.69-
29 Feb 202426.5026.5026.5026.5026.50-
28 Feb 202426.4026.4026.4026.4026.40-
27 Feb 202426.4726.4726.4726.4726.47-
26 Feb 202426.1226.1226.1226.1226.12-
23 Feb 202425.9025.9025.9025.9025.90-
22 Feb 202425.8325.8325.8325.8325.83-
21 Feb 202425.5925.5925.5925.5925.59-
20 Feb 202425.6825.6825.6825.6825.68-
16 Feb 202426.0426.0426.0426.0426.04-
15 Feb 202426.2326.2326.2326.2326.23-
14 Feb 202426.0226.0226.0226.0226.02-
13 Feb 202425.4825.4825.4825.4825.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...