Canada markets open in 44 minutes

Brandes International Equity R6 (BIERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.50+0.12 (+0.56%)
At close: 08:05AM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202421.3821.3821.3821.3821.38-
Jun 14, 202421.6721.6721.6721.6721.67-
Jun 13, 202421.6721.6721.6721.6721.67-
Jun 12, 202421.9321.9321.9321.9321.93-
Jun 11, 202421.7821.7821.7821.7821.78-
Jun 10, 202422.0222.0222.0222.0222.02-
Jun 07, 202422.3422.3422.3422.3422.34-
Jun 06, 202422.2422.2422.2422.2422.24-
Jun 05, 202422.2422.2422.2422.2422.24-
Jun 04, 202422.1622.1622.1622.1622.16-
Jun 03, 202422.2222.2222.2222.2222.22-
May 31, 202422.0922.0922.0922.0922.09-
May 30, 202422.0922.0922.0922.0922.09-
May 29, 202421.9621.9621.9621.9621.96-
May 28, 202422.3122.3122.3122.3122.31-
May 24, 202422.1522.1522.1522.1522.15-
May 23, 202422.1522.1522.1522.1522.15-
May 22, 202422.2722.2722.2722.2722.27-
May 21, 202422.4522.4522.4522.4522.45-
May 20, 202422.5222.5222.5222.5222.52-
May 17, 202422.4222.4222.4222.4222.42-
May 16, 202422.4222.4222.4222.4222.42-
May 15, 202422.4822.4822.4822.4822.48-
May 14, 202422.3022.3022.3022.3022.30-
May 13, 202422.1422.1422.1422.1422.14-
May 10, 202422.0022.0022.0022.0022.00-
May 09, 202422.0022.0022.0022.0022.00-
May 08, 202421.7921.7921.7921.7921.79-
May 07, 202421.7621.7621.7621.7621.76-
May 06, 202421.6721.6721.6721.6721.67-
May 03, 202421.5321.5321.5321.5321.53-
May 02, 202421.3121.3121.3121.3121.31-
May 01, 202421.0921.0921.0921.0921.09-
Apr 30, 202421.0721.0721.0721.0721.07-
Apr 29, 202421.3221.3221.3221.3221.32-
Apr 26, 202421.1021.1021.1021.1021.10-
Apr 25, 202420.9820.9820.9820.9820.98-
Apr 24, 202420.9620.9620.9620.9620.96-
Apr 23, 202420.9720.9720.9720.9720.97-
Apr 22, 202420.7720.7720.7720.7720.77-
Apr 19, 202420.4520.4520.4520.4520.45-
Apr 18, 202420.4520.4520.4520.4520.45-
Apr 17, 202420.4620.4620.4620.4620.46-
Apr 16, 202420.4220.4220.4220.4220.42-
Apr 15, 202420.5820.5820.5820.5820.58-
Apr 12, 202421.0821.0821.0821.0821.08-
Apr 11, 202421.0821.0821.0821.0821.08-
Apr 10, 202421.1121.1121.1121.1121.11-
Apr 09, 202421.3421.3421.3421.3421.34-
Apr 08, 202421.3521.3521.3521.3521.35-
Apr 05, 202421.2321.2321.2321.2321.23-
Apr 04, 202421.2321.2321.2321.2321.23-
Apr 03, 202421.3521.3521.3521.3521.35-
Apr 02, 202421.2121.2121.2121.2121.21-
Apr 01, 202421.2821.2821.2821.2821.28-
Mar 28, 202421.4021.4021.4021.4021.40-
Mar 27, 202421.4521.4521.4521.4521.45-
Mar 26, 202421.3221.3221.3221.3221.32-
Mar 25, 202421.2321.2321.2321.2321.23-
Mar 22, 202421.1921.1921.1921.1921.19-
Mar 21, 202421.1921.1921.1921.1921.19-
Mar 20, 202421.1521.1521.1521.1521.15-
Mar 19, 202420.9920.9920.9920.9920.99-
Mar 18, 202420.9420.9420.9420.9420.94-
Mar 15, 202421.0421.0421.0421.0421.04-
Mar 14, 202421.0421.0421.0421.0421.04-
Mar 13, 202421.1421.1421.1421.1421.14-
Mar 12, 202421.0921.0921.0921.0921.09-
Mar 11, 202420.9320.9320.9320.9320.93-
Mar 08, 202420.9520.9520.9520.9520.95-
Mar 07, 202420.9520.9520.9520.9520.95-
Mar 06, 202420.7520.7520.7520.7520.75-
Mar 05, 202420.6020.6020.6020.6020.60-
Mar 04, 202420.6220.6220.6220.6220.62-
Mar 01, 202420.4320.4320.4320.4320.43-
Feb 29, 202420.4320.4320.4320.4320.43-
Feb 28, 202420.6220.6220.6220.6220.62-
Feb 27, 202420.7520.7520.7520.7520.75-
Feb 26, 202420.6920.6920.6920.6920.69-
Feb 23, 202420.7020.7020.7020.7020.70-
Feb 22, 202420.6920.6920.6920.6920.69-
Feb 21, 202420.5820.5820.5820.5820.58-
Feb 20, 202420.4920.4920.4920.4920.49-
Feb 16, 202420.2420.2420.2420.2420.24-
Feb 15, 202420.2420.2420.2420.2420.24-
Feb 14, 202420.0420.0420.0420.0420.04-
Feb 13, 202419.9219.9219.9219.9219.92-
Feb 12, 202420.1920.1920.1920.1920.19-
Feb 09, 202420.1320.1320.1320.1320.13-
Feb 08, 202420.1420.1420.1420.1420.14-
Feb 07, 202420.1620.1620.1620.1620.16-
Feb 06, 202420.2220.2220.2220.2220.22-
Feb 05, 202420.1120.1120.1120.1120.11-
Feb 02, 202420.2420.2420.2420.2420.24-
Feb 01, 202420.2420.2420.2420.2420.24-
Jan 31, 202420.1220.1220.1220.1220.12-
Jan 30, 202420.2820.2820.2820.2820.28-
Jan 29, 202420.2720.2720.2720.2720.27-
Jan 26, 202420.2020.2020.2020.2020.20-
Jan 25, 202420.1420.1420.1420.1420.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...