STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Avantis International Small Cap Val Ins (AVDVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

12.14

-0.06

(-0.49%)

As of 08:06AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	12.14	12.14	12.14	12.14	12.14	-
Apr 24, 2024	12.20	12.20	12.20	12.20	12.20	-
Apr 23, 2024	12.26	12.26	12.26	12.26	12.26	-
Apr 22, 2024	12.17	12.17	12.17	12.17	12.17	-
Apr 19, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 18, 2024	12.09	12.09	12.09	12.09	12.09	-
Apr 17, 2024	12.05	12.05	12.05	12.05	12.05	-
Apr 16, 2024	12.04	12.04	12.04	12.04	12.04	-
Apr 15, 2024	12.24	12.24	12.24	12.24	12.24	-
Apr 12, 2024	12.29	12.29	12.29	12.29	12.29	-
Apr 11, 2024	12.47	12.47	12.47	12.47	12.47	-
Apr 10, 2024	12.42	12.42	12.42	12.42	12.42	-
Apr 09, 2024	12.56	12.56	12.56	12.56	12.56	-
Apr 08, 2024	12.55	12.55	12.55	12.55	12.55	-
Apr 05, 2024	12.47	12.47	12.47	12.47	12.47	-
Apr 04, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 03, 2024	12.47	12.47	12.47	12.47	12.47	-
Apr 02, 2024	12.31	12.31	12.31	12.31	12.31	-
Apr 01, 2024	12.32	12.32	12.32	12.32	12.32	-
Mar 28, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 27, 2024	12.41	12.41	12.41	12.41	12.41	-
Mar 26, 2024	12.31	12.31	12.31	12.31	12.31	-
Mar 25, 2024	12.27	12.27	12.27	12.27	12.27	-
Mar 22, 2024	12.26	12.26	12.26	12.26	12.26	-
Mar 21, 2024	12.31	12.31	12.31	12.31	12.31	-
Mar 20, 2024	12.29	12.29	12.29	12.29	12.29	-
Mar 19, 2024	12.15	12.15	12.15	12.15	12.15	-
Mar 18, 2024	12.12	12.12	12.12	12.12	12.12	-
Mar 15, 2024	12.08	12.08	12.08	12.08	12.08	-
Mar 14, 2024	12.04	12.04	12.04	12.04	12.04	-
Mar 13, 2024	12.10	12.10	12.10	12.10	12.10	-
Mar 12, 2024	12.11	12.11	12.11	12.11	12.11	-
Mar 11, 2024	12.04	12.04	12.04	12.04	12.04	-
Mar 08, 2024	12.14	12.14	12.14	12.14	12.14	-
Mar 07, 2024	12.17	12.17	12.17	12.17	12.17	-
Mar 06, 2024	12.04	12.04	12.04	12.04	12.04	-
Mar 05, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 04, 2024	11.85	11.85	11.85	11.85	11.85	-
Mar 01, 2024	11.91	11.91	11.91	11.91	11.91	-
Feb 29, 2024	11.75	11.75	11.75	11.75	11.75	-
Feb 28, 2024	11.68	11.68	11.68	11.68	11.68	-
Feb 27, 2024	11.73	11.73	11.73	11.73	11.73	-
Feb 26, 2024	11.69	11.69	11.69	11.69	11.69	-
Feb 23, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 22, 2024	11.72	11.72	11.72	11.72	11.72	-
Feb 21, 2024	11.62	11.62	11.62	11.62	11.62	-
Feb 20, 2024	11.58	11.58	11.58	11.58	11.58	-
Feb 16, 2024	11.58	11.58	11.58	11.58	11.58	-
Feb 15, 2024	11.55	11.55	11.55	11.55	11.55	-
Feb 14, 2024	11.44	11.44	11.44	11.44	11.44	-
Feb 13, 2024	11.38	11.38	11.38	11.38	11.38	-
Feb 12, 2024	11.57	11.57	11.57	11.57	11.57	-
Feb 09, 2024	11.48	11.48	11.48	11.48	11.48	-
Feb 08, 2024	11.48	11.48	11.48	11.48	11.48	-
Feb 07, 2024	11.49	11.49	11.49	11.49	11.49	-
Feb 06, 2024	11.47	11.47	11.47	11.47	11.47	-
Feb 05, 2024	11.39	11.39	11.39	11.39	11.39	-
Feb 02, 2024	11.53	11.53	11.53	11.53	11.53	-
Feb 01, 2024	11.65	11.65	11.65	11.65	11.65	-
Jan 31, 2024	11.56	11.56	11.56	11.56	11.56	-
Jan 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Jan 29, 2024	11.65	11.65	11.65	11.65	11.65	-
Jan 26, 2024	11.59	11.59	11.59	11.59	11.59	-
Jan 25, 2024	11.59	11.59	11.59	11.59	11.59	-
Jan 24, 2024	11.52	11.52	11.52	11.52	11.52	-
Jan 23, 2024	11.44	11.44	11.44	11.44	11.44	-
Jan 22, 2024	11.45	11.45	11.45	11.45	11.45	-
Jan 19, 2024	11.40	11.40	11.40	11.40	11.40	-
Jan 18, 2024	11.39	11.39	11.39	11.39	11.39	-
Jan 17, 2024	11.28	11.28	11.28	11.28	11.28	-
Jan 16, 2024	11.42	11.42	11.42	11.42	11.42	-
Jan 12, 2024	11.63	11.63	11.63	11.63	11.63	-
Jan 11, 2024	11.59	11.59	11.59	11.59	11.59	-
Jan 10, 2024	11.62	11.62	11.62	11.62	11.62	-
Jan 09, 2024	11.61	11.61	11.61	11.61	11.61	-
Jan 08, 2024	11.70	11.70	11.70	11.70	11.70	-
Jan 05, 2024	11.60	11.60	11.60	11.60	11.60	-
Jan 04, 2024	11.61	11.61	11.61	11.61	11.61	-
Jan 03, 2024	11.52	11.52	11.52	11.52	11.52	-
Jan 02, 2024	11.64	11.64	11.64	11.64	11.64	-
Dec 29, 2023	11.76	11.76	11.76	11.76	11.76	-
Dec 28, 2023	11.76	11.76	11.76	11.76	11.76	-
Dec 27, 2023	11.80	11.80	11.80	11.80	11.80	-
Dec 26, 2023	11.70	11.70	11.70	11.70	11.70	-
Dec 22, 2023	11.68	11.68	11.68	11.68	11.68	-
Dec 21, 2023	11.62	11.62	11.62	11.62	11.62	-
Dec 20, 2023	11.45	11.45	11.45	11.45	11.45	-
Dec 19, 2023	11.54	11.54	11.54	11.54	11.54	-
Dec 18, 2023	11.39	11.39	11.39	11.39	11.39	-
Dec 15, 2023	11.36	11.36	11.36	11.36	11.36	-
Dec 14, 2023	11.43	11.43	11.43	11.43	11.43	-
Dec 13, 2023	11.24	11.24	11.24	11.24	11.24	-
Dec 12, 2023	11.06	11.06	11.06	11.06	11.06	-
Dec 11, 2023	11.12	11.12	11.12	11.12	11.12	-
Dec 08, 2023	11.13	11.13	11.13	11.13	11.13	-
Dec 07, 2023	11.13	11.13	11.13	11.13	11.13	-
Dec 06, 2023	11.07	11.07	11.07	11.07	11.07	-
Dec 06, 2023	0.414 Dividend
Dec 05, 2023	11.47	11.47	11.47	11.47	11.06	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,981.76+96.38(+0.44%)

S&P 5005,112.95+64.53(+1.28%)

DOW38,330.45+244.65(+0.64%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL83.79+0.22(+0.26%)

Bitcoin CAD87,380.43-797.49(-0.90%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Avantis International Small Cap Val Ins (AVDVX)

S&P/TSX
21,981.76
+96.38(+0.44%)

S&P 500
5,112.95
+64.53(+1.28%)

DOW
38,330.45
+244.65(+0.64%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
83.79
+0.22(+0.26%)

Bitcoin CAD
87,380.43
-797.49(-0.90%)