Canada markets closed

Causeway International Value Instl (CIVIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.86+0.12 (+0.61%)
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.8619.8619.8619.8619.86-
Apr 25, 202419.7419.7419.7419.7419.74-
Apr 24, 202419.7919.7919.7919.7919.79-
Apr 23, 202419.8019.8019.8019.8019.80-
Apr 22, 202419.5619.5619.5619.5619.56-
Apr 19, 202419.3219.3219.3219.3219.32-
Apr 18, 202419.3919.3919.3919.3919.39-
Apr 17, 202419.2819.2819.2819.2819.28-
Apr 16, 202419.2119.2119.2119.2119.21-
Apr 15, 202419.3919.3919.3919.3919.39-
Apr 12, 202419.4519.4519.4519.4519.45-
Apr 11, 202419.7519.7519.7519.7519.75-
Apr 10, 202419.8219.8219.8219.8219.82-
Apr 09, 202420.0420.0420.0420.0420.04-
Apr 08, 202420.0720.0720.0720.0720.07-
Apr 05, 202419.9719.9719.9719.9719.97-
Apr 04, 202419.9519.9519.9519.9519.95-
Apr 03, 202420.0920.0920.0920.0920.09-
Apr 02, 202419.9519.9519.9519.9519.95-
Apr 01, 202420.0220.0220.0220.0220.02-
Mar 28, 202420.0920.0920.0920.0920.09-
Mar 27, 202420.0720.0720.0720.0720.07-
Mar 26, 202420.0020.0020.0020.0020.00-
Mar 25, 202419.8719.8719.8719.8719.87-
Mar 22, 202419.8619.8619.8619.8619.86-
Mar 21, 202419.9419.9419.9419.9419.94-
Mar 20, 202419.9319.9319.9319.9319.93-
Mar 19, 202419.7819.7819.7819.7819.78-
Mar 18, 202419.7819.7819.7819.7819.78-
Mar 15, 202419.7819.7819.7819.7819.78-
Mar 14, 202419.9219.9219.9219.9219.92-
Mar 13, 202420.1120.1120.1120.1120.11-
Mar 12, 202420.0420.0420.0420.0420.04-
Mar 11, 202419.8519.8519.8519.8519.85-
Mar 08, 202419.8819.8819.8819.8819.88-
Mar 07, 202419.8819.8819.8819.8819.88-
Mar 06, 202419.6319.6319.6319.6319.63-
Mar 05, 202419.4819.4819.4819.4819.48-
Mar 04, 202419.5319.5319.5319.5319.53-
Mar 01, 202419.5119.5119.5119.5119.51-
Feb 29, 202419.3619.3619.3619.3619.36-
Feb 28, 202419.4519.4519.4519.4519.45-
Feb 27, 202419.6019.6019.6019.6019.60-
Feb 26, 202419.5419.5419.5419.5419.54-
Feb 23, 202419.5519.5519.5519.5519.55-
Feb 22, 202419.5619.5619.5619.5619.56-
Feb 21, 202419.3519.3519.3519.3519.35-
Feb 20, 202419.3119.3119.3119.3119.31-
Feb 16, 202419.1419.1419.1419.1419.14-
Feb 15, 202419.0019.0019.0019.0019.00-
Feb 14, 202418.8818.8818.8818.8818.88-
Feb 13, 202418.7318.7318.7318.7318.73-
Feb 12, 202419.0219.0219.0219.0219.02-
Feb 09, 202419.0119.0119.0119.0119.01-
Feb 08, 202419.0319.0319.0319.0319.03-
Feb 07, 202419.1219.1219.1219.1219.12-
Feb 06, 202419.1819.1819.1819.1819.18-
Feb 05, 202419.0919.0919.0919.0919.09-
Feb 02, 202419.0919.0919.0919.0919.09-
Feb 01, 202419.2219.2219.2219.2219.22-
Jan 31, 202419.0719.0719.0719.0719.07-
Jan 30, 202419.2919.2919.2919.2919.29-
Jan 29, 202419.2919.2919.2919.2919.29-
Jan 26, 202419.2819.2819.2819.2819.28-
Jan 25, 202419.1219.1219.1219.1219.12-
Jan 24, 202419.1819.1819.1819.1819.18-
Jan 23, 202419.0619.0619.0619.0619.06-
Jan 22, 202419.1219.1219.1219.1219.12-
Jan 19, 202419.0819.0819.0819.0819.08-
Jan 18, 202419.0319.0319.0319.0319.03-
Jan 17, 202419.0819.0819.0819.0819.08-
Jan 16, 202419.0819.0819.0819.0819.08-
Jan 12, 202419.3519.3519.3519.3519.35-
Jan 11, 202419.2819.2819.2819.2819.28-
Jan 10, 202419.4119.4119.4119.4119.41-
Jan 09, 202419.3919.3919.3919.3919.39-
Jan 08, 202419.5419.5419.5419.5419.54-
Jan 05, 202419.3419.3419.3419.3419.34-
Jan 04, 202419.3719.3719.3719.3719.37-
Jan 03, 202419.2419.2419.2419.2419.24-
Jan 02, 202419.4219.4219.4219.4219.42-
Dec 29, 202319.5619.5619.5619.5619.56-
Dec 28, 202319.5519.5519.5519.5519.55-
Dec 27, 202319.6119.6119.6119.6119.61-
Dec 26, 202319.4519.4519.4519.4519.45-
Dec 22, 202319.3719.3719.3719.3719.37-
Dec 21, 202319.3219.3219.3219.3219.32-
Dec 20, 202319.1019.1019.1019.1019.10-
Dec 20, 20230.363 Dividend
Dec 20, 20230.343 Capital Gain
Dec 19, 202319.9519.9519.9519.9519.24-
Dec 18, 202319.7919.7919.7919.7919.09-
Dec 15, 202319.8019.8019.8019.8019.10-
Dec 14, 202320.0320.0320.0320.0319.32-
Dec 13, 202319.8119.8119.8119.8119.11-
Dec 12, 202319.6119.6119.6119.6118.92-
Dec 11, 202319.5619.5619.5619.5618.87-
Dec 08, 202319.5319.5319.5319.5318.84-
Dec 07, 202319.4519.4519.4519.4518.76-
Dec 06, 202319.4319.4319.4319.4318.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...