Canada markets open in 8 hours 9 minutes

BNY Mellon Small Cap Stock Index Inv (DISSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.23-0.17 (-0.64%)
At close: 08:01PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202426.2326.2326.2326.2326.23-
May 21, 202426.4026.4026.4026.4026.40-
May 20, 202426.4326.4326.4326.4326.43-
May 17, 202426.4526.4526.4526.4526.45-
May 16, 202426.4826.4826.4826.4826.48-
May 15, 202426.5826.5826.5826.5826.58-
May 14, 202426.4726.4726.4726.4726.47-
May 13, 202426.1926.1926.1926.1926.19-
May 10, 202426.1526.1526.1526.1526.15-
May 09, 202426.2626.2626.2626.2626.26-
May 08, 202425.9625.9625.9625.9625.96-
May 07, 202426.0126.0126.0126.0126.01-
May 06, 202425.9625.9625.9625.9625.96-
May 03, 202425.6925.6925.6925.6925.69-
May 02, 202425.4925.4925.4925.4925.49-
May 01, 202425.1125.1125.1125.1125.11-
Apr 30, 202425.0325.0325.0325.0325.03-
Apr 29, 202425.5125.5125.5125.5125.51-
Apr 26, 202425.3425.3425.3425.3425.34-
Apr 25, 202425.1525.1525.1525.1525.15-
Apr 24, 202425.3625.3625.3625.3625.36-
Apr 23, 202425.4225.4225.4225.4225.42-
Apr 22, 202424.9524.9524.9524.9524.95-
Apr 19, 202424.7424.7424.7424.7424.74-
Apr 18, 202424.5224.5224.5224.5224.52-
Apr 17, 202424.5024.5024.5024.5024.50-
Apr 16, 202424.6924.6924.6924.6924.69-
Apr 15, 202424.8424.8424.8424.8424.84-
Apr 12, 202425.4725.4725.4725.4725.47-
Apr 11, 202425.4725.4725.4725.4725.47-
Apr 10, 202425.3525.3525.3525.3525.35-
Apr 09, 202426.1226.1226.1226.1226.12-
Apr 08, 202425.9825.9825.9825.9825.98-
Apr 05, 202425.8225.8225.8225.8225.82-
Apr 04, 202425.7125.7125.7125.7125.71-
Apr 03, 202425.9425.9425.9425.9425.94-
Apr 02, 202425.8025.8025.8025.8025.80-
Apr 01, 202426.2526.2526.2526.2526.25-
Mar 28, 202426.5326.5326.5326.5326.53-
Mar 27, 202426.3726.3726.3726.3726.37-
Mar 26, 202425.7425.7425.7425.7425.74-
Mar 25, 202425.7825.7825.7825.7825.78-
Mar 22, 202425.8525.8525.8525.8525.85-
Mar 21, 202426.1726.1726.1726.1726.17-
Mar 20, 202425.8825.8825.8825.8825.88-
Mar 19, 202425.4525.4525.4525.4525.45-
Mar 18, 202425.2825.2825.2825.2825.28-
Mar 15, 202425.3825.3825.3825.3825.38-
Mar 14, 202425.2625.2625.2625.2625.26-
Mar 13, 202425.6625.6625.6625.6625.66-
Mar 12, 202425.6325.6325.6325.6325.63-
Mar 11, 202425.7025.7025.7025.7025.70-
Mar 08, 202425.8225.8225.8225.8225.82-
Mar 07, 202425.8525.8525.8525.8525.85-
Mar 06, 202425.6425.6425.6425.6425.64-
Mar 05, 202425.5725.5725.5725.5725.57-
Mar 04, 202425.6825.6825.6825.6825.68-
Mar 01, 202425.8325.8325.8325.8325.83-
Feb 29, 202425.7025.7025.7025.7025.70-
Feb 28, 202425.5325.5325.5325.5325.53-
Feb 27, 202425.7125.7125.7125.7125.71-
Feb 26, 202425.5125.5125.5125.5125.51-
Feb 23, 202425.5025.5025.5025.5025.50-
Feb 22, 202425.4225.4225.4225.4225.42-
Feb 21, 202425.3525.3525.3525.3525.35-
Feb 20, 202425.4225.4225.4225.4225.42-
Feb 16, 202425.6825.6825.6825.6825.68-
Feb 15, 202425.9825.9825.9825.9825.98-
Feb 14, 202425.3725.3725.3725.3725.37-
Feb 13, 202424.8824.8824.8824.8824.88-
Feb 12, 202425.8025.8025.8025.8025.80-
Feb 09, 202425.3525.3525.3525.3525.35-
Feb 08, 202425.0725.0725.0725.0725.07-
Feb 07, 202424.7424.7424.7424.7424.74-
Feb 06, 202424.7924.7924.7924.7924.79-
Feb 05, 202424.6524.6524.6524.6524.65-
Feb 02, 202425.0525.0525.0525.0525.05-
Feb 01, 202425.1725.1725.1725.1725.17-
Jan 31, 202424.8824.8824.8824.8824.88-
Jan 30, 202425.5425.5425.5425.5425.54-
Jan 29, 202425.6625.6625.6625.6625.66-
Jan 26, 202425.3725.3725.3725.3725.37-
Jan 25, 202425.3325.3325.3325.3325.33-
Jan 24, 202425.1525.1525.1525.1525.15-
Jan 23, 202425.3225.3225.3225.3225.32-
Jan 22, 202425.4625.4625.4625.4625.46-
Jan 19, 202424.9824.9824.9824.9824.98-
Jan 18, 202424.7124.7124.7124.7124.71-
Jan 17, 202424.4924.4924.4924.4924.49-
Jan 16, 202424.7224.7224.7224.7224.72-
Jan 12, 202424.9724.9724.9724.9724.97-
Jan 11, 202425.0325.0325.0325.0325.03-
Jan 10, 202425.2025.2025.2025.2025.20-
Jan 09, 202425.1025.1025.1025.1025.10-
Jan 08, 202425.3925.3925.3925.3925.39-
Jan 05, 202424.9824.9824.9824.9824.98-
Jan 04, 202425.0625.0625.0625.0625.06-
Jan 03, 202425.0825.0825.0825.0825.08-
Jan 02, 202425.7725.7725.7725.7725.77-
Dec 29, 202325.9125.9125.9125.9125.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...