Allspring Precious Metals Admin (EKWDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jun 27, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Jun 26, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Jun 25, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Jun 24, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Jun 21, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| Jun 20, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Jun 18, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| Jun 17, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Jun 14, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| Jun 13, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| Jun 12, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Jun 11, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Jun 10, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jun 07, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Jun 06, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Jun 05, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 04, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jun 03, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| May 31, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| May 30, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| May 29, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| May 28, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| May 24, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| May 23, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| May 22, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| May 21, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| May 20, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| May 17, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| May 16, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| May 15, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| May 14, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| May 13, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| May 10, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| May 09, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| May 08, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 07, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| May 06, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| May 03, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| May 02, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| May 01, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Apr 30, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Apr 29, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Apr 26, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Apr 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Apr 24, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Apr 23, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Apr 22, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Apr 19, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Apr 18, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Apr 17, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Apr 16, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Apr 15, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Apr 12, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Apr 11, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Apr 10, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| Apr 09, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Apr 08, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Apr 05, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Apr 04, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Apr 03, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Apr 02, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Apr 01, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Mar 28, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Mar 27, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Mar 26, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Mar 25, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Mar 22, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 21, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Mar 20, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Mar 19, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Mar 18, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Mar 15, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Mar 14, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Mar 13, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| Mar 12, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Mar 11, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Mar 08, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Mar 07, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Mar 06, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Mar 05, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Mar 04, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Mar 01, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Feb 29, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Feb 28, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Feb 27, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Feb 26, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Feb 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Feb 22, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Feb 21, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Feb 20, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Feb 16, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Feb 15, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Feb 14, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Feb 13, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Feb 12, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Feb 09, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Feb 08, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| Feb 07, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Feb 06, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.