Canada markets open in 2 hours 24 minutes

Artisan International Investor (ARTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.08+0.13 (+0.45%)
At close: 08:01PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202429.0829.0829.0829.0829.08-
May 09, 202428.9528.9528.9528.9528.95-
May 08, 202428.8128.8128.8128.8128.81-
May 07, 202428.8528.8528.8528.8528.85-
May 06, 202428.8028.8028.8028.8028.80-
May 03, 202428.5828.5828.5828.5828.58-
May 02, 202428.4628.4628.4628.4628.46-
May 01, 202428.1928.1928.1928.1928.19-
Apr 30, 202428.1628.1628.1628.1628.16-
Apr 29, 202428.5028.5028.5028.5028.50-
Apr 26, 202428.4328.4328.4328.4328.43-
Apr 25, 202428.2628.2628.2628.2628.26-
Apr 24, 202428.3628.3628.3628.3628.36-
Apr 23, 202428.7428.7428.7428.7428.74-
Apr 22, 202428.3928.3928.3928.3928.39-
Apr 19, 202428.1128.1128.1128.1128.11-
Apr 18, 202428.1328.1328.1328.1328.13-
Apr 17, 202428.1928.1928.1928.1928.19-
Apr 16, 202428.1828.1828.1828.1828.18-
Apr 15, 202428.4828.4828.4828.4828.48-
Apr 12, 202428.5628.5628.5628.5628.56-
Apr 11, 202428.8728.8728.8728.8728.87-
Apr 10, 202428.8628.8628.8628.8628.86-
Apr 09, 202429.2229.2229.2229.2229.22-
Apr 08, 202429.3829.3829.3829.3829.38-
Apr 05, 202429.2729.2729.2729.2729.27-
Apr 04, 202429.1029.1029.1029.1029.10-
Apr 03, 202429.3429.3429.3429.3429.34-
Apr 02, 202429.1329.1329.1329.1329.13-
Apr 01, 202429.2929.2929.2929.2929.29-
Mar 28, 202429.4529.4529.4529.4529.45-
Mar 27, 202429.6029.6029.6029.6029.60-
Mar 26, 202429.4629.4629.4629.4629.46-
Mar 25, 202429.4129.4129.4129.4129.41-
Mar 22, 202429.4029.4029.4029.4029.40-
Mar 21, 202429.4129.4129.4129.4129.41-
Mar 20, 202429.3729.3729.3729.3729.37-
Mar 19, 202429.1229.1229.1229.1229.12-
Mar 18, 202429.0529.0529.0529.0529.05-
Mar 15, 202429.0429.0429.0429.0429.04-
Mar 14, 202429.1229.1229.1229.1229.12-
Mar 13, 202429.1929.1929.1929.1929.19-
Mar 12, 202429.2329.2329.2329.2329.23-
Mar 11, 202428.9428.9428.9428.9428.94-
Mar 08, 202429.0729.0729.0729.0729.07-
Mar 07, 202429.1829.1829.1829.1829.18-
Mar 06, 202428.7328.7328.7328.7328.73-
Mar 05, 202428.5328.5328.5328.5328.53-
Mar 04, 202428.5928.5928.5928.5928.59-
Mar 01, 202428.4828.4828.4828.4828.48-
Feb 29, 202428.2028.2028.2028.2028.20-
Feb 28, 202428.1928.1928.1928.1928.19-
Feb 27, 202428.2328.2328.2328.2328.23-
Feb 26, 202428.2628.2628.2628.2628.26-
Feb 23, 202428.2228.2228.2228.2228.22-
Feb 22, 202428.1828.1828.1828.1828.18-
Feb 21, 202427.8427.8427.8427.8427.84-
Feb 20, 202427.8227.8227.8227.8227.82-
Feb 16, 202427.6227.6227.6227.6227.62-
Feb 15, 202427.5227.5227.5227.5227.52-
Feb 14, 202427.3327.3327.3327.3327.33-
Feb 13, 202427.0227.0227.0227.0227.02-
Feb 12, 202427.4127.4127.4127.4127.41-
Feb 09, 202427.4327.4327.4327.4327.43-
Feb 08, 202427.2627.2627.2627.2627.26-
Feb 07, 202427.3227.3227.3227.3227.32-
Feb 06, 202427.3427.3427.3427.3427.34-
Feb 05, 202427.2327.2327.2327.2327.23-
Feb 02, 202427.2527.2527.2527.2527.25-
Feb 01, 202427.3227.3227.3227.3227.32-
Jan 31, 202427.0127.0127.0127.0127.01-
Jan 30, 202427.1227.1227.1227.1227.12-
Jan 29, 202427.1427.1427.1427.1427.14-
Jan 26, 202427.0127.0127.0127.0127.01-
Jan 25, 202426.8726.8726.8726.8726.87-
Jan 24, 202426.8126.8126.8126.8126.81-
Jan 23, 202426.6626.6626.6626.6626.66-
Jan 22, 202426.8026.8026.8026.8026.80-
Jan 19, 202426.7626.7626.7626.7626.76-
Jan 18, 202426.7426.7426.7426.7426.74-
Jan 17, 202426.5826.5826.5826.5826.58-
Jan 16, 202426.7326.7326.7326.7326.73-
Jan 12, 202426.9626.9626.9626.9626.96-
Jan 11, 202426.8626.8626.8626.8626.86-
Jan 10, 202426.9126.9126.9126.9126.91-
Jan 09, 202426.7026.7026.7026.7026.70-
Jan 08, 202426.8926.8926.8926.8926.89-
Jan 05, 202426.6226.6226.6226.6226.62-
Jan 04, 202426.5926.5926.5926.5926.59-
Jan 03, 202426.3926.3926.3926.3926.39-
Jan 02, 202426.6126.6126.6126.6126.61-
Dec 29, 202326.8226.8226.8226.8226.82-
Dec 28, 202326.7926.7926.7926.7926.79-
Dec 27, 202326.9226.9226.9226.9226.92-
Dec 26, 202326.7426.7426.7426.7426.74-
Dec 22, 202326.6726.6726.6726.6726.67-
Dec 21, 202326.5826.5826.5826.5826.58-
Dec 20, 202326.2526.2526.2526.2526.25-
Dec 19, 202326.6026.6026.6026.6026.60-
Dec 18, 202326.3326.3326.3326.3326.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...