Domini Impact International Equity Fund Investor Shares (DOMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.94
+0.07 (0.79%)
Jan 14, 2025, 8:01 PM EST
DOMIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.45% |
Jan 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.66% |
Jan 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% |
Jan 7, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
Jan 6, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.78% |
Jan 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.33% |
Jan 2, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.44% |
Dec 31, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% |
Dec 30, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.66% |
Dec 27, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.11% |
Dec 26, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% |
Dec 24, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Dec 23, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.78% |
Dec 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
Dec 19, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.55% |
Dec 18, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.62% |
Dec 17, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -0.63% |
Dec 16, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.33 | -0.21% |
Dec 13, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.32% |
Dec 12, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | -0.83% |
Dec 11, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.46 | 0.63% |
Dec 10, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | -1.04% |
Dec 9, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | -0.10% |
Dec 6, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.51 | 0.21% |
Dec 5, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.49 | 0.84% |
Dec 4, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | 0.53% |
Dec 3, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.36 | 0.53% |
Dec 2, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.31 | 0.11% |
Nov 29, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.30 | 1.62% |
Nov 27, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.15 | 0.22% |
Nov 26, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.13 | -0.32% |
Nov 25, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.16 | 0.98% |
Nov 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | 0.33% |
Nov 21, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.04 | 0.33% |
Nov 20, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | -0.11% |
Nov 19, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.02 | 0.11% |
Nov 18, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | 0.55% |
Nov 15, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.96 | -0.55% |
Nov 14, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
Nov 13, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | -0.44% |
Nov 12, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.05 | -1.61% |
Nov 11, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.20 | 0.11% |
Nov 8, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.19 | -0.85% |
Nov 7, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 1.18% |
Nov 6, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.16 | -1.17% |
Nov 5, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 1.29% |
Nov 4, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.15 | - |
Nov 1, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.15 | 0.43% |
Oct 31, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.11 | -0.75% |
Oct 30, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | -0.43% |
Oct 29, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | -0.21% |
Oct 28, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.24 | 0.64% |
Oct 25, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | -0.21% |
Oct 24, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.20 | 0.32% |
Oct 23, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | -1.17% |
Oct 22, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.28 | -0.74% |
Oct 21, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -1.04% |
Oct 18, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | 0.52% |
Oct 17, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | - |
Oct 16, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | 0.42% |
Oct 15, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.36 | -1.45% |
Oct 14, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | 0.42% |
Oct 11, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.46 | 0.63% |
Oct 10, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | -0.10% |
Oct 9, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | 0.32% |
Oct 8, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | - |
Oct 7, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | -0.42% |
Oct 4, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | 0.74% |
Oct 3, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.84% |
Oct 2, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.43 | -0.31% |
Oct 1, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.46 | -1.13% |
Sep 30, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -0.41% |
Sep 27, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.61 | -1.02% |
Sep 26, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | 2.18% |
Sep 25, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | -0.62% |
Sep 24, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.56 | 0.73% |
Sep 23, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.49 | 0.21% |
Sep 20, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | -1.03% |
Sep 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | 2.32% |
Sep 18, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.11% |
Sep 17, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.36 | -0.42% |
Sep 16, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | 0.85% |
Sep 13, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 0.21% |
Sep 12, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.30 | 1.07% |
Sep 11, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.20 | 0.97% |
Sep 10, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.11 | -0.75% |
Sep 9, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | 0.98% |
Sep 6, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.09 | -1.71% |
Sep 5, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.11% |
Sep 4, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.24 | -0.32% |
Sep 3, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -1.88% |
Aug 30, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | 0.42% |
Aug 29, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | 0.63% |
Aug 28, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.52% |
Aug 27, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | 0.74% |
Aug 26, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.33 | -0.53% |
Aug 23, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | 1.82% |
Aug 22, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.21 | -0.43% |
Aug 21, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.75% |
Aug 20, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | -0.11% |