Canada markets open in 1 hour 23 minutes

AB Sustainable Intl Thematic I (AWPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.76+0.07 (+0.36%)
At close: 08:01PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202419.7619.7619.7619.7619.76-
May 30, 202419.6919.6919.6919.6919.69-
May 29, 202419.5919.5919.5919.5919.59-
May 28, 202419.9419.9419.9419.9419.94-
May 24, 202420.0020.0020.0020.0020.00-
May 23, 202419.8519.8519.8519.8519.85-
May 22, 202419.9419.9419.9419.9419.94-
May 21, 202419.9419.9419.9419.9419.94-
May 20, 202420.0320.0320.0320.0320.03-
May 17, 202420.0420.0420.0420.0420.04-
May 16, 202420.0120.0120.0120.0120.01-
May 15, 202420.1020.1020.1020.1020.10-
May 14, 202419.8019.8019.8019.8019.80-
May 13, 202419.6319.6319.6319.6319.63-
May 10, 202419.7119.7119.7119.7119.71-
May 09, 202419.6319.6319.6319.6319.63-
May 08, 202419.5219.5219.5219.5219.52-
May 07, 202419.4919.4919.4919.4919.49-
May 06, 202419.4319.4319.4319.4319.43-
May 03, 202419.2919.2919.2919.2919.29-
May 02, 202419.0819.0819.0819.0819.08-
May 01, 202418.8318.8318.8318.8318.83-
Apr 30, 202418.8518.8518.8518.8518.85-
Apr 29, 202419.0919.0919.0919.0919.09-
Apr 26, 202419.0319.0319.0319.0319.03-
Apr 25, 202418.9618.9618.9618.9618.96-
Apr 24, 202419.0219.0219.0219.0219.02-
Apr 23, 202419.0319.0319.0319.0319.03-
Apr 22, 202418.7918.7918.7918.7918.79-
Apr 19, 202418.5918.5918.5918.5918.59-
Apr 18, 202418.6518.6518.6518.6518.65-
Apr 17, 202418.7818.7818.7818.7818.78-
Apr 16, 202418.8418.8418.8418.8418.84-
Apr 15, 202418.9418.9418.9418.9418.94-
Apr 12, 202419.0519.0519.0519.0519.05-
Apr 11, 202419.4319.4319.4319.4319.43-
Apr 10, 202419.4019.4019.4019.4019.40-
Apr 09, 202419.6919.6919.6919.6919.69-
Apr 08, 202419.5619.5619.5619.5619.56-
Apr 05, 202419.5519.5519.5519.5519.55-
Apr 04, 202419.4319.4319.4319.4319.43-
Apr 03, 202419.6019.6019.6019.6019.60-
Apr 02, 202419.6219.6219.6219.6219.62-
Apr 01, 202419.8119.8119.8119.8119.81-
Mar 28, 202419.8919.8919.8919.8919.89-
Mar 27, 202419.9419.9419.9419.9419.94-
Mar 26, 202419.8619.8619.8619.8619.86-
Mar 25, 202419.8919.8919.8919.8919.89-
Mar 22, 202419.9719.9719.9719.9719.97-
Mar 21, 202420.0420.0420.0420.0420.04-
Mar 20, 202420.0820.0820.0820.0820.08-
Mar 19, 202419.8919.8919.8919.8919.89-
Mar 18, 202419.8819.8819.8819.8819.88-
Mar 15, 202419.9019.9019.9019.9019.90-
Mar 14, 202420.0820.0820.0820.0820.08-
Mar 13, 202420.2820.2820.2820.2820.28-
Mar 12, 202420.3520.3520.3520.3520.35-
Mar 11, 202420.1420.1420.1420.1420.14-
Mar 08, 202420.2020.2020.2020.2020.20-
Mar 07, 202420.3220.3220.3220.3220.32-
Mar 06, 202419.9819.9819.9819.9819.98-
Mar 05, 202419.7519.7519.7519.7519.75-
Mar 04, 202419.8419.8419.8419.8419.84-
Mar 01, 202419.8419.8419.8419.8419.84-
Feb 29, 202419.6519.6519.6519.6519.65-
Feb 28, 202419.6219.6219.6219.6219.62-
Feb 27, 202419.8019.8019.8019.8019.80-
Feb 26, 202419.7419.7419.7419.7419.74-
Feb 23, 202419.7319.7319.7319.7319.73-
Feb 22, 202419.7419.7419.7419.7419.74-
Feb 21, 202419.4819.4819.4819.4819.48-
Feb 20, 202419.5019.5019.5019.5019.50-
Feb 16, 202419.4719.4719.4719.4719.47-
Feb 15, 202419.4619.4619.4619.4619.46-
Feb 14, 202419.2419.2419.2419.2419.24-
Feb 13, 202418.9618.9618.9618.9618.96-
Feb 12, 202419.3119.3119.3119.3119.31-
Feb 09, 202419.2519.2519.2519.2519.25-
Feb 08, 202419.1519.1519.1519.1519.15-
Feb 07, 202419.0719.0719.0719.0719.07-
Feb 06, 202419.0519.0519.0519.0519.05-
Feb 05, 202418.9418.9418.9418.9418.94-
Feb 02, 202418.9918.9918.9918.9918.99-
Feb 01, 202419.1919.1919.1919.1919.19-
Jan 31, 202419.0019.0019.0019.0019.00-
Jan 30, 202419.1919.1919.1919.1919.19-
Jan 29, 202419.1919.1919.1919.1919.19-
Jan 26, 202419.1419.1419.1419.1419.14-
Jan 25, 202419.0719.0719.0719.0719.07-
Jan 24, 202419.0319.0319.0319.0319.03-
Jan 23, 202419.0119.0119.0119.0119.01-
Jan 22, 202419.0419.0419.0419.0419.04-
Jan 19, 202418.9818.9818.9818.9818.98-
Jan 18, 202418.8418.8418.8418.8418.84-
Jan 17, 202418.6818.6818.6818.6818.68-
Jan 16, 202418.8818.8818.8818.8818.88-
Jan 12, 202419.1519.1519.1519.1519.15-
Jan 11, 202419.0919.0919.0919.0919.09-
Jan 10, 202419.0619.0619.0619.0619.06-
Jan 09, 202419.0019.0019.0019.0019.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...