Canada markets close in 6 hours 13 minutes

Domini Impact International Equity Fund (DOMOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.81-0.07 (-0.79%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2024------
Jun 21, 20248.818.818.818.818.81-
Jun 20, 20248.888.888.888.888.88-
Jun 18, 20248.878.878.878.878.87-
Jun 17, 20248.838.838.838.838.83-
Jun 14, 20248.818.818.818.818.81-
Jun 13, 20248.928.928.928.928.92-
Jun 12, 20249.039.039.039.039.03-
Jun 11, 20249.089.089.089.089.08-
Jun 10, 20249.199.199.199.199.19-
Jun 07, 20249.189.189.189.189.18-
Jun 06, 20249.279.279.279.279.27-
Jun 05, 20249.259.259.259.259.25-
Jun 04, 20249.229.229.229.229.22-
Jun 03, 20249.259.259.259.259.25-
May 31, 20249.239.239.239.239.23-
May 30, 20249.159.159.159.159.15-
May 29, 20249.089.089.089.089.08-
May 28, 20249.209.209.209.209.20-
May 24, 20249.229.229.229.229.22-
May 23, 20249.139.139.139.139.13-
May 22, 20249.169.169.169.169.16-
May 21, 20249.239.239.239.239.23-
May 20, 20249.249.249.249.249.24-
May 17, 20249.249.249.249.249.24-
May 16, 20249.219.219.219.219.21-
May 15, 20249.249.249.249.249.24-
May 14, 20249.139.139.139.139.13-
May 13, 20249.059.059.059.059.05-
May 10, 20249.019.019.019.019.01-
May 09, 20249.009.009.009.009.00-
May 08, 20248.988.988.988.988.98-
May 07, 20249.009.009.009.009.00-
May 06, 20248.978.978.978.978.97-
May 03, 20248.908.908.908.908.90-
May 02, 20248.838.838.838.838.83-
May 01, 20248.718.718.718.718.71-
Apr 30, 20248.728.728.728.728.72-
Apr 29, 20248.888.888.888.888.88-
Apr 26, 20248.838.838.838.838.83-
Apr 25, 20248.778.778.778.778.77-
Apr 24, 20248.808.808.808.808.80-
Apr 23, 20248.798.798.798.798.79-
Apr 22, 20248.698.698.698.698.69-
Apr 19, 20248.578.578.578.578.57-
Apr 18, 20248.618.618.618.618.61-
Apr 17, 20248.598.598.598.598.59-
Apr 16, 20248.588.588.588.588.58-
Apr 15, 20248.678.678.678.678.67-
Apr 12, 20248.708.708.708.708.70-
Apr 11, 20248.858.858.858.858.85-
Apr 10, 20248.858.858.858.858.85-
Apr 09, 20248.978.978.978.978.97-
Apr 08, 20248.988.988.988.988.98-
Apr 05, 20248.938.938.938.938.93-
Apr 04, 20248.908.908.908.908.90-
Apr 03, 20248.958.958.958.958.95-
Apr 02, 20248.888.888.888.888.88-
Apr 01, 20248.928.928.928.928.92-
Mar 28, 20248.988.988.988.988.98-
Mar 27, 20249.009.009.009.009.00-
Mar 26, 20248.958.958.958.958.95-
Mar 25, 20248.928.928.928.928.92-
Mar 22, 20248.928.928.928.928.92-
Mar 21, 20248.938.938.938.938.93-
Mar 20, 20248.918.918.918.918.91-
Mar 19, 20248.838.838.838.838.83-
Mar 18, 20248.818.818.818.818.81-
Mar 15, 20248.808.808.808.808.80-
Mar 14, 20248.818.818.818.818.81-
Mar 13, 20248.868.868.868.868.86-
Mar 12, 20248.878.878.878.878.87-
Mar 11, 20248.778.778.778.778.77-
Mar 08, 20248.818.818.818.818.81-
Mar 07, 20248.858.858.858.858.85-
Mar 06, 20248.748.748.748.748.74-
Mar 05, 20248.658.658.658.658.65-
Mar 04, 20248.698.698.698.698.69-
Mar 01, 20248.718.718.718.718.71-
Feb 29, 20248.628.628.628.628.62-
Feb 28, 20248.588.588.588.588.58-
Feb 27, 20248.638.638.638.638.63-
Feb 26, 20248.628.628.628.628.62-
Feb 23, 20248.648.648.648.648.64-
Feb 22, 20248.618.618.618.618.61-
Feb 21, 20248.528.528.528.528.52-
Feb 20, 20248.518.518.518.518.51-
Feb 16, 20248.448.448.448.448.44-
Feb 15, 20248.438.438.438.438.43-
Feb 14, 20248.388.388.388.388.38-
Feb 13, 20248.318.318.318.318.31-
Feb 12, 20248.458.458.458.458.45-
Feb 09, 20248.438.438.438.438.43-
Feb 08, 20248.398.398.398.398.39-
Feb 07, 20248.408.408.408.408.40-
Feb 06, 20248.378.378.378.378.37-
Feb 05, 20248.338.338.338.338.33-
Feb 02, 20248.398.398.398.398.39-
Feb 01, 20248.428.428.428.428.42-
Jan 31, 20248.418.418.418.418.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...