Canada markets closed

Domini Impact Equity Institutional (DIEQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.84+0.45 (+1.35%)
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202433.8433.8433.8433.8433.84-
Apr 25, 202433.3933.3933.3933.3933.39-
Apr 24, 202433.4633.4633.4633.4633.46-
Apr 23, 202433.4533.4533.4533.4533.45-
Apr 22, 202433.0033.0033.0033.0033.00-
Apr 19, 202432.6832.6832.6832.6832.68-
Apr 18, 202433.0733.0733.0733.0733.07-
Apr 17, 202433.2133.2133.2133.2133.21-
Apr 16, 202433.4733.4733.4733.4733.47-
Apr 15, 202433.5433.5433.5433.5433.54-
Apr 12, 202434.0034.0034.0034.0034.00-
Apr 11, 202434.4834.4834.4834.4834.48-
Apr 10, 202434.1334.1334.1334.1334.13-
Apr 09, 202434.5034.5034.5034.5034.50-
Apr 08, 202434.4134.4134.4134.4134.41-
Apr 05, 202434.3834.3834.3834.3834.38-
Apr 04, 202434.0234.0234.0234.0234.02-
Apr 03, 202434.4934.4934.4934.4934.49-
Apr 02, 202434.5134.5134.5134.5134.51-
Apr 01, 202434.8234.8234.8234.8234.82-
Mar 28, 202434.8834.8834.8834.8834.88-
Mar 27, 202434.8734.8734.8734.8734.87-
Mar 26, 202434.6534.6534.6534.6534.65-
Mar 25, 202434.7334.7334.7334.7334.73-
Mar 22, 202434.8434.8434.8434.8434.84-
Mar 21, 202434.8634.8634.8634.8634.86-
Mar 20, 202434.7834.7834.7834.7834.78-
Mar 19, 202434.5234.5234.5234.5234.52-
Mar 18, 202434.3834.3834.3834.3834.38-
Mar 15, 202434.1734.1734.1734.1734.17-
Mar 14, 202434.4634.4634.4634.4634.46-
Mar 13, 202434.5734.5734.5734.5734.57-
Mar 12, 202434.6834.6834.6834.6834.68-
Mar 11, 202434.2634.2634.2634.2634.26-
Mar 08, 202434.3134.3134.3134.3134.31-
Mar 07, 202434.6334.6334.6334.6334.63-
Mar 06, 202434.1734.1734.1734.1734.17-
Mar 05, 202433.9733.9733.9733.9733.97-
Mar 04, 202434.4134.4134.4134.4134.41-
Mar 01, 202434.4634.4634.4634.4634.46-
Feb 29, 202434.1434.1434.1434.1434.14-
Feb 28, 202433.9533.9533.9533.9533.95-
Feb 27, 202434.0434.0434.0434.0434.04-
Feb 26, 202433.9733.9733.9733.9733.97-
Feb 23, 202434.0534.0534.0534.0534.05-
Feb 22, 202434.0434.0434.0434.0434.04-
Feb 21, 202433.2633.2633.2633.2633.26-
Feb 20, 202433.3533.3533.3533.3533.35-
Feb 16, 202433.5733.5733.5733.5733.57-
Feb 15, 202433.7333.7333.7333.7333.73-
Feb 14, 202433.6233.6233.6233.6233.62-
Feb 13, 202433.2733.2733.2733.2733.27-
Feb 12, 202433.7833.7833.7833.7833.78-
Feb 09, 202433.9133.9133.9133.9133.91-
Feb 08, 202433.5933.5933.5933.5933.59-
Feb 07, 202433.5933.5933.5933.5933.59-
Feb 06, 202433.3333.3333.3333.3333.33-
Feb 05, 202433.2633.2633.2633.2633.26-
Feb 02, 202433.3333.3333.3333.3333.33-
Feb 01, 202433.1133.1133.1133.1133.11-
Jan 31, 202432.7032.7032.7032.7032.70-
Jan 30, 202433.2633.2633.2633.2633.26-
Jan 29, 202433.3433.3433.3433.3433.34-
Jan 26, 202433.0533.0533.0533.0533.05-
Jan 25, 202433.0933.0933.0933.0933.09-
Jan 24, 202432.9632.9632.9632.9632.96-
Jan 23, 202432.9132.9132.9132.9132.91-
Jan 22, 202432.7932.7932.7932.7932.79-
Jan 19, 202432.7132.7132.7132.7132.71-
Jan 18, 202432.2732.2732.2732.2732.27-
Jan 17, 202431.9431.9431.9431.9431.94-
Jan 16, 202432.1332.1332.1332.1332.13-
Jan 12, 202432.2132.2132.2132.2132.21-
Jan 11, 202432.1632.1632.1632.1632.16-
Jan 10, 202432.1632.1632.1632.1632.16-
Jan 09, 202431.9431.9431.9431.9431.94-
Jan 08, 202431.9431.9431.9431.9431.94-
Jan 05, 202431.3931.3931.3931.3931.39-
Jan 04, 202431.3631.3631.3631.3631.36-
Jan 03, 202431.4431.4431.4431.4431.44-
Jan 02, 202431.7931.7931.7931.7931.79-
Dec 29, 202332.1332.1332.1332.1332.13-
Dec 28, 202332.2232.2232.2232.2232.22-
Dec 27, 202332.2132.2132.2132.2132.21-
Dec 27, 20230.009 Dividend
Dec 26, 202332.1632.1632.1632.1632.15-
Dec 22, 202332.0332.0332.0332.0332.02-
Dec 21, 202331.9931.9931.9931.9931.98-
Dec 20, 202331.6231.6231.6231.6231.61-
Dec 19, 202332.0732.0732.0732.0732.06-
Dec 18, 202331.8831.8831.8831.8831.87-
Dec 15, 202331.7431.7431.7431.7431.73-
Dec 14, 202331.7131.7131.7131.7131.70-
Dec 13, 202331.6331.6331.6331.6331.62-
Dec 13, 20230.118 Dividend
Dec 13, 20230.2 Capital Gain
Dec 12, 202331.5031.5031.5031.5031.17-
Dec 11, 202331.3131.3131.3131.3130.99-
Dec 08, 202331.1831.1831.1831.1830.86-
Dec 07, 202331.1031.1031.1031.1030.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...