Canada markets open in 6 hours 40 minutes

abrdn International Small Cp Inst (ABNIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.87-0.01 (-0.03%)
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202429.8729.8729.8729.8729.87-
May 21, 202429.8829.8829.8829.8829.88-
May 20, 202430.0130.0130.0130.0130.01-
May 17, 202429.7529.7529.7529.7529.75-
May 16, 202429.7329.7329.7329.7329.73-
May 15, 202429.8429.8429.8429.8429.84-
May 14, 202429.4629.4629.4629.4629.46-
May 13, 202429.2229.2229.2229.2229.22-
May 10, 202428.8828.8828.8828.8828.88-
May 09, 202428.8628.8628.8628.8628.86-
May 08, 202428.6028.6028.6028.6028.60-
May 07, 202428.5028.5028.5028.5028.50-
May 06, 202428.4228.4228.4228.4228.42-
May 03, 202428.1828.1828.1828.1828.18-
May 02, 202427.9227.9227.9227.9227.92-
May 01, 202427.5527.5527.5527.5527.55-
Apr 30, 202427.6627.6627.6627.6627.66-
Apr 29, 202427.9827.9827.9827.9827.98-
Apr 26, 202427.7927.7927.7927.7927.79-
Apr 25, 202427.6127.6127.6127.6127.61-
Apr 24, 202427.7627.7627.7627.7627.76-
Apr 23, 202427.7127.7127.7127.7127.71-
Apr 22, 202427.3427.3427.3427.3427.34-
Apr 19, 202427.1627.1627.1627.1627.16-
Apr 18, 202427.3727.3727.3727.3727.37-
Apr 17, 202427.4427.4427.4427.4427.44-
Apr 16, 202427.5327.5327.5327.5327.53-
Apr 15, 202427.7427.7427.7427.7427.74-
Apr 12, 202428.0128.0128.0128.0128.01-
Apr 11, 202428.6328.6328.6328.6328.63-
Apr 10, 202428.5728.5728.5728.5728.57-
Apr 09, 202428.9328.9328.9328.9328.93-
Apr 08, 202429.0429.0429.0429.0429.04-
Apr 05, 202428.8928.8928.8928.8928.89-
Apr 04, 202428.7128.7128.7128.7128.71-
Apr 03, 202428.9528.9528.9528.9528.95-
Apr 02, 202428.8228.8228.8228.8228.82-
Apr 01, 202428.9828.9828.9828.9828.98-
Mar 28, 202429.0929.0929.0929.0929.09-
Mar 27, 202429.1529.1529.1529.1529.15-
Mar 26, 202428.8828.8828.8828.8828.88-
Mar 25, 202428.8728.8728.8728.8728.87-
Mar 22, 202428.9628.9628.9628.9628.96-
Mar 21, 202429.2029.2029.2029.2029.20-
Mar 20, 202428.9928.9928.9928.9928.99-
Mar 19, 202428.7428.7428.7428.7428.74-
Mar 18, 202428.7528.7528.7528.7528.75-
Mar 15, 202428.7928.7928.7928.7928.79-
Mar 14, 202428.8328.8328.8328.8328.83-
Mar 13, 202428.9228.9228.9228.9228.92-
Mar 12, 202429.0129.0129.0129.0129.01-
Mar 11, 202428.7728.7728.7728.7728.77-
Mar 08, 202428.9928.9928.9928.9928.99-
Mar 07, 202429.3929.3929.3929.3929.39-
Mar 06, 202429.3629.3629.3629.3629.36-
Mar 05, 202428.9528.9528.9528.9528.95-
Mar 04, 202429.0329.0329.0329.0329.03-
Mar 01, 202429.0029.0029.0029.0029.00-
Feb 29, 202428.6328.6328.6328.6328.63-
Feb 28, 202428.4328.4328.4328.4328.43-
Feb 27, 202428.5928.5928.5928.5928.59-
Feb 26, 202428.5428.5428.5428.5428.54-
Feb 23, 202428.5028.5028.5028.5028.50-
Feb 22, 202428.6128.6128.6128.6128.61-
Feb 21, 202428.2128.2128.2128.2128.21-
Feb 20, 202428.0428.0428.0428.0428.04-
Feb 16, 202428.1828.1828.1828.1828.18-
Feb 15, 202428.0728.0728.0728.0728.07-
Feb 14, 202427.8927.8927.8927.8927.89-
Feb 13, 202427.4927.4927.4927.4927.49-
Feb 12, 202427.9927.9927.9927.9927.99-
Feb 09, 202427.9727.9727.9727.9727.97-
Feb 08, 202427.7427.7427.7427.7427.74-
Feb 07, 202427.5527.5527.5527.5527.55-
Feb 06, 202427.3127.3127.3127.3127.31-
Feb 05, 202427.3427.3427.3427.3427.34-
Feb 02, 202427.5227.5227.5227.5227.52-
Feb 01, 202427.5727.5727.5727.5727.57-
Jan 31, 202427.0527.0527.0527.0527.05-
Jan 30, 202427.2027.2027.2027.2027.20-
Jan 29, 202427.2027.2027.2027.2027.20-
Jan 26, 202427.1227.1227.1227.1227.12-
Jan 25, 202427.0127.0127.0127.0127.01-
Jan 24, 202426.9126.9126.9126.9126.91-
Jan 23, 202426.8826.8826.8826.8826.88-
Jan 22, 202426.8926.8926.8926.8926.89-
Jan 19, 202426.8426.8426.8426.8426.84-
Jan 18, 202426.7226.7226.7226.7226.72-
Jan 17, 202426.4626.4626.4626.4626.46-
Jan 16, 202426.7526.7526.7526.7526.75-
Jan 12, 202427.1027.1027.1027.1027.10-
Jan 11, 202427.1027.1027.1027.1027.10-
Jan 10, 202427.0827.0827.0827.0827.08-
Jan 09, 202427.0227.0227.0227.0227.02-
Jan 08, 202427.1427.1427.1427.1427.14-
Jan 05, 202426.8126.8126.8126.8126.81-
Jan 04, 202426.9526.9526.9526.9526.95-
Jan 03, 202426.9826.9826.9826.9826.98-
Jan 02, 202427.4127.4127.4127.4127.41-
Dec 29, 202327.8127.8127.8127.8127.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...