Canada markets closed

Avantis Emerging Markets Equity Instl (AVEEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.95+0.02 (+0.17%)
At close: 08:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202411.9511.9511.9511.9511.95-
Jun 13, 202411.9311.9311.9311.9311.93-
Jun 12, 202411.9311.9311.9311.9311.93-
Jun 11, 202411.8211.8211.8211.8211.82-
Jun 10, 202411.9211.9211.9211.9211.92-
Jun 07, 202411.8711.8711.8711.8711.87-
Jun 06, 202411.8911.8911.8911.8911.89-
Jun 05, 202411.8511.8511.8511.8511.85-
Jun 04, 202411.6911.6911.6911.6911.69-
Jun 03, 202411.9011.9011.9011.9011.90-
May 31, 202411.8311.8311.8311.8311.83-
May 30, 202411.8311.8311.8311.8311.83-
May 29, 202411.9011.9011.9011.9011.90-
May 28, 202412.0612.0612.0612.0612.06-
May 24, 202412.0212.0212.0212.0212.02-
May 23, 202411.9811.9811.9811.9811.98-
May 22, 202412.0712.0712.0712.0712.07-
May 21, 202412.1112.1112.1112.1112.11-
May 20, 202412.1912.1912.1912.1912.19-
May 17, 202412.1812.1812.1812.1812.18-
May 16, 202412.1312.1312.1312.1312.13-
May 15, 202412.0312.0312.0312.0312.03-
May 14, 202411.9511.9511.9511.9511.95-
May 13, 202411.8911.8911.8911.8911.89-
May 10, 202411.8311.8311.8311.8311.83-
May 09, 202411.7411.7411.7411.7411.74-
May 08, 202411.7511.7511.7511.7511.75-
May 07, 202411.7511.7511.7511.7511.75-
May 06, 202411.8011.8011.8011.8011.80-
May 03, 202411.7811.7811.7811.7811.78-
May 02, 202411.6911.6911.6911.6911.69-
May 01, 202411.4511.4511.4511.4511.45-
Apr 30, 202411.4611.4611.4611.4611.46-
Apr 29, 202411.5911.5911.5911.5911.59-
Apr 26, 202411.4911.4911.4911.4911.49-
Apr 25, 202411.3711.3711.3711.3711.37-
Apr 24, 202411.3311.3311.3311.3311.33-
Apr 23, 202411.2711.2711.2711.2711.27-
Apr 22, 202411.1711.1711.1711.1711.17-
Apr 19, 202411.0611.0611.0611.0611.06-
Apr 18, 202411.1211.1211.1211.1211.12-
Apr 17, 202411.0811.0811.0811.0811.08-
Apr 16, 202411.0711.0711.0711.0711.07-
Apr 15, 202411.2211.2211.2211.2211.22-
Apr 12, 202411.3211.3211.3211.3211.32-
Apr 11, 202411.5511.5511.5511.5511.55-
Apr 10, 202411.5211.5211.5211.5211.52-
Apr 09, 202411.5811.5811.5811.5811.58-
Apr 08, 202411.5411.5411.5411.5411.54-
Apr 05, 202411.4711.4711.4711.4711.47-
Apr 04, 202411.4511.4511.4511.4511.45-
Apr 03, 202411.4711.4711.4711.4711.47-
Apr 02, 202411.4411.4411.4411.4411.44-
Apr 01, 202411.4011.4011.4011.4011.40-
Mar 28, 202411.3511.3511.3511.3511.35-
Mar 27, 202411.3211.3211.3211.3211.32-
Mar 26, 202411.3011.3011.3011.3011.30-
Mar 25, 202411.3011.3011.3011.3011.30-
Mar 22, 202411.3211.3211.3211.3211.32-
Mar 21, 202411.4011.4011.4011.4011.40-
Mar 20, 202411.3311.3311.3311.3311.33-
Mar 19, 202411.2211.2211.2211.2211.22-
Mar 18, 202411.2911.2911.2911.2911.29-
Mar 15, 202411.2811.2811.2811.2811.28-
Mar 14, 202411.3611.3611.3611.3611.36-
Mar 13, 202411.3711.3711.3711.3711.37-
Mar 12, 202411.4611.4611.4611.4611.46-
Mar 11, 202411.3311.3311.3311.3311.33-
Mar 08, 202411.3311.3311.3311.3311.33-
Mar 07, 202411.3611.3611.3611.3611.36-
Mar 06, 202411.2911.2911.2911.2911.29-
Mar 05, 202411.1811.1811.1811.1811.18-
Mar 04, 202411.2811.2811.2811.2811.28-
Mar 01, 202411.2811.2811.2811.2811.28-
Feb 29, 202411.1711.1711.1711.1711.17-
Feb 28, 202411.1211.1211.1211.1211.12-
Feb 27, 202411.2411.2411.2411.2411.24-
Feb 26, 202411.2211.2211.2211.2211.22-
Feb 23, 202411.2511.2511.2511.2511.25-
Feb 22, 202411.2711.2711.2711.2711.27-
Feb 21, 202411.1511.1511.1511.1511.15-
Feb 20, 202411.1211.1211.1211.1211.12-
Feb 16, 202411.0911.0911.0911.0911.09-
Feb 15, 202411.0011.0011.0011.0011.00-
Feb 14, 202410.9710.9710.9710.9710.97-
Feb 13, 202410.8710.8710.8710.8710.87-
Feb 12, 202411.0011.0011.0011.0011.00-
Feb 09, 202411.0011.0011.0011.0011.00-
Feb 08, 202411.0011.0011.0011.0011.00-
Feb 07, 202411.0211.0211.0211.0211.02-
Feb 06, 202410.9910.9910.9910.9910.99-
Feb 05, 202410.8010.8010.8010.8010.80-
Feb 02, 202410.8410.8410.8410.8410.84-
Feb 01, 202410.8210.8210.8210.8210.82-
Jan 31, 202410.7010.7010.7010.7010.70-
Jan 30, 202410.7110.7110.7110.7110.71-
Jan 29, 202410.7910.7910.7910.7910.79-
Jan 26, 202410.7510.7510.7510.7510.75-
Jan 25, 202410.7410.7410.7410.7410.74-
Jan 24, 202410.7010.7010.7010.7010.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...