Canada markets close in 1 hour 38 minutes

Brandes International Equity A (BIEAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.90+0.21 (+1.01%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202420.9020.9020.9020.9020.90-
Apr 26, 202420.5820.5820.5820.5820.58-
Apr 25, 202420.5820.5820.5820.5820.58-
Apr 24, 202420.5620.5620.5620.5620.56-
Apr 23, 202420.5620.5620.5620.5620.56-
Apr 22, 202420.3720.3720.3720.3720.37-
Apr 19, 202420.0520.0520.0520.0520.05-
Apr 18, 202420.0520.0520.0520.0520.05-
Apr 17, 202420.0720.0720.0720.0720.07-
Apr 16, 202420.0320.0320.0320.0320.03-
Apr 15, 202420.1920.1920.1920.1920.19-
Apr 12, 202420.6820.6820.6820.6820.68-
Apr 11, 202420.6820.6820.6820.6820.68-
Apr 10, 202420.7120.7120.7120.7120.71-
Apr 09, 202420.9320.9320.9320.9320.93-
Apr 08, 202420.9420.9420.9420.9420.94-
Apr 05, 202420.8320.8320.8320.8320.83-
Apr 04, 202420.8320.8320.8320.8320.83-
Apr 03, 202420.9420.9420.9420.9420.94-
Apr 02, 202420.8020.8020.8020.8020.80-
Apr 01, 202420.8720.8720.8720.8720.87-
Mar 28, 202420.9920.9920.9920.9920.99-
Mar 27, 202421.0421.0421.0421.0421.04-
Mar 26, 202420.9120.9120.9120.9120.91-
Mar 25, 202420.8320.8320.8320.8320.83-
Mar 22, 202420.7920.7920.7920.7920.79-
Mar 21, 202420.7920.7920.7920.7920.79-
Mar 20, 202420.7520.7520.7520.7520.75-
Mar 19, 202420.5920.5920.5920.5920.59-
Mar 18, 202420.5420.5420.5420.5420.54-
Mar 15, 202420.6520.6520.6520.6520.65-
Mar 14, 202420.6520.6520.6520.6520.65-
Mar 13, 202420.7420.7420.7420.7420.74-
Mar 12, 202420.6920.6920.6920.6920.69-
Mar 11, 202420.5420.5420.5420.5420.54-
Mar 08, 202420.5620.5620.5620.5620.56-
Mar 07, 202420.5620.5620.5620.5620.56-
Mar 06, 202420.3620.3620.3620.3620.36-
Mar 05, 202420.2120.2120.2120.2120.21-
Mar 04, 202420.2420.2420.2420.2420.24-
Mar 01, 202420.0520.0520.0520.0520.05-
Feb 29, 202420.0520.0520.0520.0520.05-
Feb 28, 202420.2320.2320.2320.2320.23-
Feb 27, 202420.3620.3620.3620.3620.36-
Feb 26, 202420.3020.3020.3020.3020.30-
Feb 23, 202420.3120.3120.3120.3120.31-
Feb 22, 202420.3020.3020.3020.3020.30-
Feb 21, 202420.2020.2020.2020.2020.20-
Feb 20, 202420.1120.1120.1120.1120.11-
Feb 16, 202419.8619.8619.8619.8619.86-
Feb 15, 202419.8619.8619.8619.8619.86-
Feb 14, 202419.6719.6719.6719.6719.67-
Feb 13, 202419.5519.5519.5519.5519.55-
Feb 12, 202419.8119.8119.8119.8119.81-
Feb 09, 202419.7619.7619.7619.7619.76-
Feb 08, 202419.7619.7619.7619.7619.76-
Feb 07, 202419.7919.7919.7919.7919.79-
Feb 06, 202419.8519.8519.8519.8519.85-
Feb 05, 202419.7419.7419.7419.7419.74-
Feb 02, 202419.8619.8619.8619.8619.86-
Feb 01, 202419.8619.8619.8619.8619.86-
Jan 31, 202419.7519.7519.7519.7519.75-
Jan 30, 202419.9019.9019.9019.9019.90-
Jan 29, 202419.8919.8919.8919.8919.89-
Jan 26, 202419.8319.8319.8319.8319.83-
Jan 25, 202419.7619.7619.7619.7619.76-
Jan 24, 202419.7019.7019.7019.7019.70-
Jan 23, 202419.5719.5719.5719.5719.57-
Jan 22, 202419.5519.5519.5519.5519.55-
Jan 19, 202419.4819.4819.4819.4819.48-
Jan 18, 202419.4819.4819.4819.4819.48-
Jan 17, 202419.3619.3619.3619.3619.36-
Jan 16, 202419.5119.5119.5119.5119.51-
Jan 12, 202419.7919.7919.7919.7919.79-
Jan 11, 202419.7919.7919.7919.7919.79-
Jan 10, 202419.9219.9219.9219.9219.92-
Jan 09, 202419.8419.8419.8419.8419.84-
Jan 08, 202420.1120.1120.1120.1120.11-
Jan 05, 202419.8219.8219.8219.8219.82-
Jan 04, 202419.8219.8219.8219.8219.82-
Jan 03, 202419.7219.7219.7219.7219.72-
Jan 02, 202419.8319.8319.8319.8319.83-
Dec 29, 202320.0520.0520.0520.0520.05-
Dec 29, 20230.108 Dividend
Dec 28, 202320.0520.0520.0520.0519.94-
Dec 27, 202320.1220.1220.1220.1220.01-
Dec 26, 202319.9919.9919.9919.9919.88-
Dec 22, 202319.8819.8819.8819.8819.77-
Dec 21, 202319.8819.8819.8819.8819.77-
Dec 20, 202319.6419.6419.6419.6419.53-
Dec 19, 202319.7819.7819.7819.7819.67-
Dec 18, 202319.6119.6119.6119.6119.50-
Dec 15, 202319.5719.5719.5719.5719.46-
Dec 14, 202319.8519.8519.8519.8519.74-
Dec 13, 202319.6419.6419.6419.6419.53-
Dec 12, 202319.4619.4619.4619.4619.36-
Dec 11, 202319.4319.4319.4319.4319.33-
Dec 08, 202319.2719.2719.2719.2719.17-
Dec 07, 202319.2719.2719.2719.2719.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...