Canada markets open in 2 hours 12 minutes

Acadian Emerging Markets Y (AEMVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.92+0.06 (+0.26%)
At close: 08:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202422.9222.9222.9222.9222.92-
Jun 14, 202422.8622.8622.8622.8622.86-
Jun 13, 202422.8522.8522.8522.8522.85-
Jun 12, 202422.6622.6622.6622.6622.66-
Jun 11, 202422.5522.5522.5522.5522.55-
Jun 10, 202422.6822.6822.6822.6822.68-
Jun 07, 202422.6622.6622.6622.6622.66-
Jun 06, 202422.7022.7022.7022.7022.70-
Jun 05, 202422.5522.5522.5522.5522.55-
Jun 04, 202422.2722.2722.2722.2722.27-
Jun 03, 202422.8422.8422.8422.8422.84-
May 31, 202422.5022.5022.5022.5022.50-
May 30, 202422.6022.6022.6022.6022.60-
May 29, 202422.8822.8822.8822.8822.88-
May 28, 202423.1323.1323.1323.1323.13-
May 24, 202422.9522.9522.9522.9522.95-
May 23, 202422.8822.8822.8822.8822.88-
May 22, 202423.0923.0923.0923.0923.09-
May 21, 202423.0323.0323.0323.0323.03-
May 20, 202423.1723.1723.1723.1723.17-
May 17, 202423.0723.0723.0723.0723.07-
May 16, 202423.1623.1623.1623.1623.16-
May 15, 202422.9422.9422.9422.9422.94-
May 14, 202422.7722.7722.7722.7722.77-
May 13, 202422.6422.6422.6422.6422.64-
May 10, 202422.5022.5022.5022.5022.50-
May 09, 202422.3022.3022.3022.3022.30-
May 08, 202422.3622.3622.3622.3622.36-
May 07, 202422.2722.2722.2722.2722.27-
May 06, 202422.3522.3522.3522.3522.35-
May 03, 202422.2822.2822.2822.2822.28-
May 02, 202421.9021.9021.9021.9021.90-
May 01, 202421.6421.6421.6421.6421.64-
Apr 30, 202421.6821.6821.6821.6821.68-
Apr 29, 202421.9221.9221.9221.9221.92-
Apr 26, 202421.7521.7521.7521.7521.75-
Apr 25, 202421.4621.4621.4621.4621.46-
Apr 24, 202421.5721.5721.5721.5721.57-
Apr 23, 202421.3521.3521.3521.3521.35-
Apr 22, 202421.1321.1321.1321.1321.13-
Apr 19, 202421.0421.0421.0421.0421.04-
Apr 18, 202421.3121.3121.3121.3121.31-
Apr 17, 202421.2521.2521.2521.2521.25-
Apr 16, 202421.1121.1121.1121.1121.11-
Apr 15, 202421.3921.3921.3921.3921.39-
Apr 12, 202421.5121.5121.5121.5121.51-
Apr 11, 202421.9621.9621.9621.9621.96-
Apr 10, 202421.9021.9021.9021.9021.90-
Apr 09, 202421.9221.9221.9221.9221.92-
Apr 08, 202421.8321.8321.8321.8321.83-
Apr 05, 202421.8221.8221.8221.8221.82-
Apr 04, 202421.7621.7621.7621.7621.76-
Apr 03, 202421.7521.7521.7521.7521.75-
Apr 02, 202421.8021.8021.8021.8021.80-
Apr 01, 202421.6421.6421.6421.6421.64-
Mar 28, 202421.5421.5421.5421.5421.54-
Mar 27, 202421.4621.4621.4621.4621.46-
Mar 26, 202421.5521.5521.5521.5521.55-
Mar 25, 202421.4921.4921.4921.4921.49-
Mar 22, 202421.6321.6321.6321.6321.63-
Mar 21, 202421.8421.8421.8421.8421.84-
Mar 20, 202421.6521.6521.6521.6521.65-
Mar 19, 202421.4321.4321.4321.4321.43-
Mar 18, 202421.4821.4821.4821.4821.48-
Mar 15, 202421.4021.4021.4021.4021.40-
Mar 14, 202421.6721.6721.6721.6721.67-
Mar 13, 202421.6421.6421.6421.6421.64-
Mar 12, 202421.7321.7321.7321.7321.73-
Mar 11, 202421.5421.5421.5421.5421.54-
Mar 08, 202421.6121.6121.6121.6121.61-
Mar 07, 202421.6921.6921.6921.6921.69-
Mar 06, 202421.5121.5121.5121.5121.51-
Mar 05, 202421.3921.3921.3921.3921.39-
Mar 04, 202421.5621.5621.5621.5621.56-
Mar 01, 202421.3821.3821.3821.3821.38-
Feb 29, 202421.2721.2721.2721.2721.27-
Feb 28, 202421.1621.1621.1621.1621.16-
Feb 27, 202421.3521.3521.3521.3521.35-
Feb 26, 202421.2821.2821.2821.2821.28-
Feb 23, 202421.3921.3921.3921.3921.39-
Feb 22, 202421.4121.4121.4121.4121.41-
Feb 21, 202421.1021.1021.1021.1021.10-
Feb 20, 202421.1621.1621.1621.1621.16-
Feb 16, 202421.0721.0721.0721.0721.07-
Feb 15, 202420.8820.8820.8820.8820.88-
Feb 14, 202420.8020.8020.8020.8020.80-
Feb 13, 202420.5920.5920.5920.5920.59-
Feb 12, 202420.7820.7820.7820.7820.78-
Feb 09, 202420.7620.7620.7620.7620.76-
Feb 08, 202420.8420.8420.8420.8420.84-
Feb 07, 202420.8020.8020.8020.8020.80-
Feb 06, 202420.6920.6920.6920.6920.69-
Feb 05, 202420.2820.2820.2820.2820.28-
Feb 02, 202420.4220.4220.4220.4220.42-
Feb 01, 202420.3420.3420.3420.3420.34-
Jan 31, 202420.1220.1220.1220.1220.12-
Jan 30, 202420.2120.2120.2120.2120.21-
Jan 29, 202420.3320.3320.3320.3320.33-
Jan 26, 202420.2320.2320.2320.2320.23-
Jan 25, 202420.3220.3220.3220.3220.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...