DWS Equity 500 Index R6 (BTIRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| Jun 27, 2024 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - |
| Jun 26, 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
| Jun 25, 2024 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - |
| Jun 24, 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | - |
| Jun 21, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| Jun 21, 2024 | 0.53 Dividend | |||||
| Jun 21, 2024 | 2.319 Capital Gain | |||||
| Jun 20, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 171.57 | - |
| Jun 18, 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 172.00 | - |
| Jun 17, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 171.57 | - |
| Jun 14, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 170.24 | - |
| Jun 13, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.27 | - |
| Jun 12, 2024 | 172.69 | 172.69 | 172.69 | 172.69 | 169.87 | - |
| Jun 11, 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 168.44 | - |
| Jun 10, 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 167.98 | - |
| Jun 07, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 167.54 | - |
| Jun 06, 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 167.70 | - |
| Jun 05, 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 167.72 | - |
| Jun 04, 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 165.77 | - |
| Jun 03, 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 165.51 | - |
| May 31, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 165.31 | - |
| May 30, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 163.98 | - |
| May 29, 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 164.94 | - |
| May 28, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.17 | - |
| May 24, 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 166.13 | - |
| May 23, 2024 | 167.71 | 167.71 | 167.71 | 167.71 | 164.97 | - |
| May 22, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 166.19 | - |
| May 21, 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 166.64 | - |
| May 20, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 166.22 | - |
| May 17, 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 166.06 | - |
| May 16, 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 165.86 | - |
| May 15, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 166.17 | - |
| May 14, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 164.22 | - |
| May 13, 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 163.41 | - |
| May 10, 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 163.45 | - |
| May 09, 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 163.15 | - |
| May 08, 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 162.30 | - |
| May 07, 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 162.30 | - |
| May 06, 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 162.07 | - |
| May 03, 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 160.41 | - |
| May 02, 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 158.41 | - |
| May 01, 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 156.98 | - |
| Apr 30, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 157.52 | - |
| Apr 29, 2024 | 162.69 | 162.69 | 162.69 | 162.69 | 160.03 | - |
| Apr 26, 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 159.52 | - |
| Apr 25, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 157.91 | - |
| Apr 24, 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 158.63 | - |
| Apr 23, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 158.60 | - |
| Apr 22, 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.72 | - |
| Apr 19, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 155.36 | - |
| Apr 18, 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 156.73 | - |
| Apr 17, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 157.07 | - |
| Apr 16, 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 157.99 | - |
| Apr 15, 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 158.31 | - |
| Apr 12, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 160.24 | - |
| Apr 11, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 162.58 | - |
| Apr 10, 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 161.38 | - |
| Apr 09, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 162.92 | - |
| Apr 08, 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 162.66 | - |
| Apr 05, 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 162.72 | - |
| Apr 04, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 160.93 | - |
| Apr 03, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 162.92 | - |
| Apr 02, 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 162.74 | - |
| Apr 01, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 163.92 | - |
| Mar 28, 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 164.25 | - |
| Mar 27, 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 164.07 | - |
| Mar 26, 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 162.65 | - |
| Mar 25, 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 163.10 | - |
| Mar 22, 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 163.60 | - |
| Mar 21, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 163.83 | - |
| Mar 21, 2024 | 0.513 Dividend | |||||
| Mar 20, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 163.30 | - |
| Mar 19, 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 161.83 | - |
| Mar 18, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 160.92 | - |
| Mar 15, 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 159.91 | - |
| Mar 14, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 160.96 | - |
| Mar 13, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 161.38 | - |
| Mar 12, 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 161.69 | - |
| Mar 11, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 159.89 | - |
| Mar 08, 2024 | 163.23 | 163.23 | 163.23 | 163.23 | 160.07 | - |
| Mar 07, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 161.12 | - |
| Mar 06, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 159.45 | - |
| Mar 05, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 158.63 | - |
| Mar 04, 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 160.26 | - |
| Mar 01, 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 160.44 | - |
| Feb 29, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 159.16 | - |
| Feb 28, 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 158.30 | - |
| Feb 27, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 158.55 | - |
| Feb 26, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 158.27 | - |
| Feb 23, 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 158.87 | - |
| Feb 22, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 158.81 | - |
| Feb 21, 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 155.53 | - |
| Feb 20, 2024 | 158.39 | 158.39 | 158.39 | 158.39 | 155.32 | - |
| Feb 16, 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 156.25 | - |
| Feb 15, 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 156.99 | - |
| Feb 14, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 156.05 | - |
| Feb 13, 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 154.54 | - |
| Feb 12, 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 156.67 | - |
| Feb 09, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 156.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.