The Nasdaq Composite (IXIC) returned 17.8% between January 1, 2021 and August 31, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $15,262.88 | $15,278.96 | $15,202.67 | $15,259.24 | 4,170,170,000 |
August 30 2021 | $15,165.94 | $15,288.08 | $15,165.12 | $15,265.89 | 4,034,110,000 |
August 27 2021 | $14,969.77 | $15,144.48 | $14,966.52 | $15,129.50 | 4,006,310,000 |
August 26 2021 | $15,025.17 | $15,059.63 | $14,939.56 | $14,945.81 | 3,610,970,000 |
August 25 2021 | $15,039.03 | $15,059.43 | $15,011.58 | $15,041.86 | 3,629,990,000 |
August 24 2021 | $14,978.14 | $15,034.89 | $14,965.54 | $15,019.80 | 3,792,870,000 |
August 23 2021 | $14,776.98 | $14,963.47 | $14,776.98 | $14,942.65 | 3,893,990,000 |
August 20 2021 | $14,571.53 | $14,722.16 | $14,571.53 | $14,714.66 | 3,864,780,000 |
August 19 2021 | $14,423.16 | $14,610.76 | $14,423.16 | $14,541.79 | 4,172,870,000 |
August 18 2021 | $14,636.24 | $14,697.25 | $14,516.30 | $14,525.91 | 3,814,120,000 |
August 17 2021 | $14,670.56 | $14,716.95 | $14,550.88 | $14,656.18 | 4,151,190,000 |
August 16 2021 | $14,771.53 | $14,794.68 | $14,610.02 | $14,793.76 | 3,953,840,000 |
August 13 2021 | $14,825.07 | $14,850.61 | $14,797.22 | $14,822.90 | 4,038,130,000 |
August 12 2021 | $14,751.36 | $14,824.31 | $14,698.94 | $14,816.26 | 4,020,260,000 |
August 11 2021 | $14,834.38 | $14,842.50 | $14,692.41 | $14,765.14 | 3,980,530,000 |
August 10 2021 | $14,887.75 | $14,894.61 | $14,754.48 | $14,788.09 | 3,978,790,000 |
August 09 2021 | $14,855.76 | $14,883.81 | $14,802.69 | $14,860.18 | 4,095,760,000 |
August 06 2021 | $14,864.22 | $14,890.18 | $14,788.59 | $14,835.76 | 4,159,050,000 |
August 05 2021 | $14,794.08 | $14,896.47 | $14,776.03 | $14,895.12 | 4,087,320,000 |
August 04 2021 | $14,747.21 | $14,812.37 | $14,734.12 | $14,780.53 | 4,319,400,000 |
August 03 2021 | $14,713.99 | $14,762.60 | $14,584.09 | $14,761.29 | 4,117,520,000 |
August 02 2021 | $14,758.60 | $14,770.41 | $14,665.67 | $14,681.07 | 3,738,200,000 |
July 30 2021 | $14,615.85 | $14,728.78 | $14,615.85 | $14,672.68 | 3,628,750,000 |
July 29 2021 | $14,771.17 | $14,833.74 | $14,761.38 | $14,778.26 | 3,904,590,000 |
July 28 2021 | $14,715.66 | $14,798.88 | $14,645.63 | $14,762.58 | 4,235,390,000 |
