Canada markets open in 3 hours 45 minutes

NASDAQ DM Ex US Industrials Ind (BNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.01-0.50 (-2.86%)
At close: 03:50PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202417.5217.5216.9217.0117.0114,500
May 07, 202417.6717.6917.1717.5117.5115,500
May 06, 202417.5617.7017.4017.5817.5837,000
May 03, 202417.4517.6117.2217.5617.563,600
May 02, 202417.2617.4216.7717.2517.2518,300
May 01, 202417.1117.2616.7817.0917.0923,800
Apr 30, 202417.0917.1416.8417.0717.0711,600
Apr 29, 202417.0317.2416.8417.0417.0427,600
Apr 26, 202417.1017.2016.9016.9316.936,500
Apr 25, 202417.1617.1716.9917.1317.1316,500
Apr 24, 202417.3317.3317.0717.1817.183,700
Apr 23, 202417.3417.4217.1317.3317.339,300
Apr 22, 202417.1617.3017.0417.2017.2010,700
Apr 19, 202416.9217.3016.7817.3017.3017,800
Apr 18, 202417.2817.2816.8116.8116.8114,400
Apr 17, 202416.8917.1716.8317.1517.157,600
Apr 16, 202416.7917.1016.5616.8416.8413,600
Apr 15, 202417.2317.2316.6916.7216.7212,200
Apr 12, 202417.2317.3017.0317.2217.227,000
Apr 11, 202417.1317.1316.8617.0117.0112,300
Apr 10, 202417.4717.4717.0517.0917.0929,000
Apr 09, 202417.5417.5517.4417.5017.507,400
Apr 08, 202417.8817.8817.3017.3917.3915,000
Apr 05, 202417.9018.0117.7117.7917.799,400
Apr 04, 202417.9218.1417.8217.8617.869,100
Apr 03, 202417.8617.9917.8417.8617.8615,800
Apr 02, 202417.8817.9417.7717.8717.8717,600
Apr 01, 202417.9017.9017.7217.9017.9015,000
Apr 01, 20240.289 Dividend
Mar 28, 202418.0618.2117.9318.0017.7113,200
Mar 27, 202418.0518.0517.9017.9717.6815,300
Mar 26, 202418.0418.1018.0418.0517.769,900
Mar 25, 202418.0718.1217.9618.0417.757,100
Mar 22, 202418.2818.2818.0618.1217.8310,200
Mar 21, 202418.1518.1717.8918.0517.7622,400
Mar 20, 202418.0018.0817.6818.0317.7419,700
Mar 19, 202418.1918.3117.7818.0017.7129,900
Mar 18, 202418.2618.2617.8618.0717.787,000
Mar 15, 202418.1218.1518.0018.1517.866,000
Mar 14, 202418.2018.2918.0018.0817.7811,800
Mar 13, 202418.2118.4618.1018.3018.0022,400
Mar 12, 202418.4318.4318.1218.3018.0110,300
Mar 11, 202418.4518.4518.3218.3718.0711,300
Mar 08, 202418.4018.4618.2518.4018.1013,100
Mar 07, 202418.2618.4318.1918.3718.0820,900
Mar 06, 202418.1318.2418.1318.2317.9418,400
Mar 05, 202418.0318.1717.9618.1017.8117,700
Mar 04, 202418.0018.1717.8617.9617.6713,000
Mar 01, 202418.0918.1817.9918.1117.8221,800
Feb 29, 202417.6418.2417.5418.1417.8570,100
Feb 28, 202417.5017.5017.3017.4717.195,300
Feb 27, 202417.6117.6117.2417.3417.0615,800
Feb 26, 202417.5017.5717.4517.5717.298,400
Feb 23, 202417.0217.4917.0217.4217.1418,600
Feb 22, 202417.1017.1916.8917.0216.7511,300
Feb 21, 202417.1217.1316.9117.1016.8318,500
Feb 20, 202417.3117.6616.9917.0416.7716,900
Feb 16, 202417.7517.8316.7117.2216.9443,900
Feb 15, 202417.7517.8717.5417.7117.4310,200
Feb 14, 202417.6917.8917.6717.6917.417,700
Feb 13, 202417.9217.9217.5617.6117.337,900
Feb 12, 202418.1718.1717.9317.9917.7016,600
Feb 09, 202417.9618.1317.8418.1117.8215,400
Feb 08, 202417.8917.8917.6517.8617.5714,000
Feb 07, 202417.9717.9817.6517.9317.6411,600
Feb 06, 202417.7917.9217.7617.9017.617,600
Feb 05, 202417.8017.8017.6217.6817.406,100
Feb 02, 202417.8017.8617.6117.8617.5712,200
Feb 01, 202417.6517.8517.4717.8417.5517,500
Jan 31, 202417.6417.7517.5617.6117.3314,900
Jan 30, 202417.5817.8117.5817.6417.3629,100
Jan 29, 202417.7217.8217.6317.6517.3719,100
Jan 26, 202417.6217.7217.5317.6517.3711,100
Jan 25, 202417.2517.5917.2117.5617.2821,600
Jan 24, 202417.0217.1417.0217.1216.858,600
Jan 23, 202417.3317.3316.9417.0016.73125,100
Jan 22, 202416.9517.2816.8817.2116.9319,000
Jan 19, 202416.8616.8616.5316.8016.5315,100
Jan 18, 202417.2717.4216.7816.7816.5112,900
Jan 17, 202417.6117.6117.0717.2716.9951,900
Jan 16, 202417.8217.8217.5917.5917.3129,200
Jan 12, 202417.7617.7917.6117.7517.475,500
Jan 11, 202417.6217.7617.5517.6117.3318,400
Jan 10, 202417.5917.6517.4517.5517.2716,000
Jan 09, 202417.4717.5417.2517.5117.2316,500
Jan 08, 202417.2717.4216.9517.4217.1414,000
Jan 05, 202417.2617.2817.2017.2716.9917,600
Jan 04, 202417.1617.2617.0717.2016.929,000
Jan 03, 202417.2117.3917.0017.0716.8020,900
Jan 02, 202416.6717.1416.6717.1416.869,400
Dec 29, 202317.0817.1416.8716.8716.6022,800
Dec 29, 20230.289 Dividend
Dec 28, 202317.5117.5117.0917.3616.8028,700
Dec 27, 202317.5617.6417.1717.4116.8544,100
Dec 26, 202317.5917.6417.5117.5516.9812,800
Dec 22, 202317.4017.5917.3417.5316.9629,600
Dec 21, 202317.2417.4317.2417.4016.8427,300
Dec 20, 202317.1617.2617.1417.1816.6225,400
Dec 19, 202316.8117.1116.6917.0916.5424,800
Dec 18, 202316.5816.8216.5216.6816.1414,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...