Canada markets open in 7 hours 59 minutes

AB Value I (ABVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.69-0.05 (-0.28%)
At close: 08:01PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202417.6917.6917.6917.6917.69-
Jun 05, 202417.7417.7417.7417.7417.74-
Jun 04, 202417.5817.5817.5817.5817.58-
Jun 03, 202417.6617.6617.6617.6617.66-
May 31, 202417.8017.8017.8017.8017.80-
May 30, 202417.5417.5417.5417.5417.54-
May 29, 202417.4717.4717.4717.4717.47-
May 28, 202417.6717.6717.6717.6717.67-
May 24, 202417.7317.7317.7317.7317.73-
May 23, 202417.6517.6517.6517.6517.65-
May 22, 202417.8917.8917.8917.8917.89-
May 21, 202418.0218.0218.0218.0218.02-
May 20, 202417.9917.9917.9917.9917.99-
May 17, 202418.0318.0318.0318.0318.03-
May 16, 202417.9917.9917.9917.9917.99-
May 15, 202418.0318.0318.0318.0318.03-
May 14, 202417.9017.9017.9017.9017.90-
May 13, 202417.7717.7717.7717.7717.77-
May 10, 202417.8317.8317.8317.8317.83-
May 09, 202417.7517.7517.7517.7517.75-
May 08, 202417.5717.5717.5717.5717.57-
May 07, 202417.5817.5817.5817.5817.58-
May 06, 202417.5817.5817.5817.5817.58-
May 03, 202417.4617.4617.4617.4617.46-
May 02, 202417.3317.3317.3317.3317.33-
May 01, 202417.2517.2517.2517.2517.25-
Apr 30, 202417.2717.2717.2717.2717.27-
Apr 29, 202417.4717.4717.4717.4717.47-
Apr 26, 202417.4117.4117.4117.4117.41-
Apr 25, 202417.3817.3817.3817.3817.38-
Apr 24, 202417.4517.4517.4517.4517.45-
Apr 23, 202417.4317.4317.4317.4317.43-
Apr 22, 202417.2617.2617.2617.2617.26-
Apr 19, 202417.1517.1517.1517.1517.15-
Apr 18, 202417.0517.0517.0517.0517.05-
Apr 17, 202417.0617.0617.0617.0617.06-
Apr 16, 202417.1217.1217.1217.1217.12-
Apr 15, 202417.1817.1817.1817.1817.18-
Apr 12, 202417.3017.3017.3017.3017.30-
Apr 11, 202417.5217.5217.5217.5217.52-
Apr 10, 202417.5617.5617.5617.5617.56-
Apr 09, 202417.8117.8117.8117.8117.81-
Apr 08, 202417.8117.8117.8117.8117.81-
Apr 05, 202417.8017.8017.8017.8017.80-
Apr 04, 202417.6617.6617.6617.6617.66-
Apr 03, 202417.8417.8417.8417.8417.84-
Apr 02, 202417.7917.7917.7917.7917.79-
Apr 01, 202417.9517.9517.9517.9517.95-
Mar 28, 202418.0118.0118.0118.0118.01-
Mar 27, 202417.9317.9317.9317.9317.93-
Mar 26, 202417.6717.6717.6717.6717.67-
Mar 25, 202417.6717.6717.6717.6717.67-
Mar 22, 202417.7317.7317.7317.7317.73-
Mar 21, 202417.8217.8217.8217.8217.82-
Mar 20, 202417.6517.6517.6517.6517.65-
Mar 19, 202417.4917.4917.4917.4917.49-
Mar 18, 202417.4117.4117.4117.4117.41-
Mar 15, 202417.3417.3417.3417.3417.34-
Mar 14, 202417.3717.3717.3717.3717.37-
Mar 13, 202417.4917.4917.4917.4917.49-
Mar 12, 202417.5017.5017.5017.5017.50-
Mar 11, 202417.3817.3817.3817.3817.38-
Mar 08, 202417.3817.3817.3817.3817.38-
Mar 07, 202417.4317.4317.4317.4317.43-
Mar 06, 202417.3417.3417.3417.3417.34-
Mar 05, 202417.2117.2117.2117.2117.21-
Mar 04, 202417.2517.2517.2517.2517.25-
Mar 01, 202417.2017.2017.2017.2017.20-
Feb 29, 202417.0317.0317.0317.0317.03-
Feb 28, 202416.9816.9816.9816.9816.98-
Feb 27, 202416.9916.9916.9916.9916.99-
Feb 26, 202416.9116.9116.9116.9116.91-
Feb 23, 202416.9516.9516.9516.9516.95-
Feb 22, 202416.8816.8816.8816.8816.88-
Feb 21, 202416.7416.7416.7416.7416.74-
Feb 20, 202416.6416.6416.6416.6416.64-
Feb 16, 202416.6716.6716.6716.6716.67-
Feb 15, 202416.7216.7216.7216.7216.72-
Feb 14, 202416.5016.5016.5016.5016.50-
Feb 13, 202416.3716.3716.3716.3716.37-
Feb 12, 202416.6416.6416.6416.6416.64-
Feb 09, 202416.5016.5016.5016.5016.50-
Feb 08, 202416.4516.4516.4516.4516.45-
Feb 07, 202416.4316.4316.4316.4316.43-
Feb 06, 202416.3816.3816.3816.3816.38-
Feb 05, 202416.3616.3616.3616.3616.36-
Feb 02, 202416.4616.4616.4616.4616.46-
Feb 01, 202416.5416.5416.5416.5416.54-
Jan 31, 202416.3216.3216.3216.3216.32-
Jan 30, 202416.5016.5016.5016.5016.50-
Jan 29, 202416.4416.4416.4416.4416.44-
Jan 26, 202416.3516.3516.3516.3516.35-
Jan 25, 202416.3116.3116.3116.3116.31-
Jan 24, 202416.1816.1816.1816.1816.18-
Jan 23, 202416.2316.2316.2316.2316.23-
Jan 22, 202416.1816.1816.1816.1816.18-
Jan 19, 202416.1016.1016.1016.1016.10-
Jan 18, 202415.9915.9915.9915.9915.99-
Jan 17, 202415.8915.8915.8915.8915.89-
Jan 16, 202416.0116.0116.0116.0116.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...