Canada markets open in 9 hours 11 minutes

Domini Impact International Equity Fund (DOMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.07+0.02 (+0.22%)
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20249.079.079.079.079.07-
Jun 24, 20249.059.059.059.059.05-
Jun 21, 20248.998.998.998.998.99-
Jun 20, 20249.069.069.069.069.06-
Jun 18, 20249.059.059.059.059.05-
Jun 17, 20249.019.019.019.019.01-
Jun 14, 20248.998.998.998.998.99-
Jun 13, 20249.109.109.109.109.10-
Jun 12, 20249.219.219.219.219.21-
Jun 12, 20240.144 Dividend
Jun 11, 20249.259.259.259.259.11-
Jun 10, 20249.369.369.369.369.21-
Jun 07, 20249.349.349.349.349.19-
Jun 06, 20249.449.449.449.449.29-
Jun 05, 20249.429.429.429.429.27-
Jun 04, 20249.399.399.399.399.24-
Jun 03, 20249.429.429.429.429.27-
May 31, 20249.409.409.409.409.25-
May 30, 20249.329.329.329.329.17-
May 29, 20249.259.259.259.259.11-
May 28, 20249.379.379.379.379.22-
May 24, 20249.399.399.399.399.24-
May 23, 20249.309.309.309.309.16-
May 22, 20249.339.339.339.339.18-
May 21, 20249.409.409.409.409.25-
May 20, 20249.419.419.419.419.26-
May 17, 20249.419.419.419.419.26-
May 16, 20249.389.389.389.389.23-
May 15, 20249.419.419.419.419.26-
May 14, 20249.309.309.309.309.16-
May 13, 20249.229.229.229.229.08-
May 10, 20249.189.189.189.189.04-
May 09, 20249.179.179.179.179.03-
May 08, 20249.159.159.159.159.01-
May 07, 20249.169.169.169.169.02-
May 06, 20249.149.149.149.149.00-
May 03, 20249.069.069.069.068.92-
May 02, 20248.998.998.998.998.85-
May 01, 20248.888.888.888.888.74-
Apr 30, 20248.888.888.888.888.74-
Apr 29, 20249.049.049.049.048.90-
Apr 26, 20248.998.998.998.998.85-
Apr 25, 20248.938.938.938.938.79-
Apr 24, 20248.978.978.978.978.83-
Apr 23, 20248.968.968.968.968.82-
Apr 22, 20248.868.868.868.868.72-
Apr 19, 20248.738.738.738.738.59-
Apr 18, 20248.778.778.778.778.63-
Apr 17, 20248.768.768.768.768.62-
Apr 16, 20248.748.748.748.748.60-
Apr 15, 20248.848.848.848.848.70-
Apr 12, 20248.868.868.868.868.72-
Apr 11, 20249.029.029.029.028.88-
Apr 10, 20249.019.019.019.018.87-
Apr 09, 20249.139.139.139.138.99-
Apr 08, 20249.159.159.159.159.01-
Apr 05, 20249.109.109.109.108.96-
Apr 04, 20249.079.079.079.078.93-
Apr 03, 20249.129.129.129.128.98-
Apr 02, 20249.059.059.059.058.91-
Apr 01, 20249.099.099.099.098.95-
Mar 28, 20249.169.169.169.169.02-
Mar 27, 20249.179.179.179.179.03-
Mar 26, 20249.129.129.129.128.98-
Mar 25, 20249.099.099.099.098.95-
Mar 22, 20249.099.099.099.098.95-
Mar 21, 20249.109.109.109.108.96-
Mar 20, 20249.089.089.089.088.94-
Mar 19, 20249.009.009.009.008.86-
Mar 18, 20248.988.988.988.988.84-
Mar 15, 20248.978.978.978.978.83-
Mar 14, 20248.978.978.978.978.83-
Mar 13, 20249.039.039.039.038.89-
Mar 12, 20249.049.049.049.048.90-
Mar 11, 20248.948.948.948.948.80-
Mar 08, 20248.988.988.988.988.84-
Mar 07, 20249.029.029.029.028.88-
Mar 06, 20248.918.918.918.918.77-
Mar 05, 20248.828.828.828.828.68-
Mar 04, 20248.868.868.868.868.72-
Mar 01, 20248.888.888.888.888.74-
Feb 29, 20248.798.798.798.798.65-
Feb 28, 20248.758.758.758.758.61-
Feb 27, 20248.798.798.798.798.65-
Feb 26, 20248.798.798.798.798.65-
Feb 23, 20248.808.808.808.808.66-
Feb 22, 20248.788.788.788.788.64-
Feb 21, 20248.688.688.688.688.54-
Feb 20, 20248.688.688.688.688.54-
Feb 16, 20248.608.608.608.608.47-
Feb 15, 20248.598.598.598.598.46-
Feb 14, 20248.548.548.548.548.41-
Feb 13, 20248.478.478.478.478.34-
Feb 12, 20248.618.618.618.618.48-
Feb 09, 20248.598.598.598.598.46-
Feb 08, 20248.558.558.558.558.42-
Feb 07, 20248.568.568.568.568.43-
Feb 06, 20248.548.548.548.548.41-
Feb 05, 20248.508.508.508.508.37-
Feb 02, 20248.558.558.558.558.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...