Canada markets open in 7 hours 19 minutes

Harding Loevner Instl Emerg Mkts I (HLMEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.86+0.10 (+0.56%)
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.8617.8617.8617.8617.86-
Apr 23, 202417.7617.7617.7617.7617.76-
Apr 22, 202417.6117.6117.6117.6117.61-
Apr 19, 202417.4717.4717.4717.4717.47-
Apr 18, 202417.6617.6617.6617.6617.66-
Apr 17, 202417.5617.5617.5617.5617.56-
Apr 16, 202417.5217.5217.5217.5217.52-
Apr 15, 202417.7917.7917.7917.7917.79-
Apr 12, 202418.3518.3518.3518.3518.35-
Apr 11, 202418.3518.3518.3518.3518.35-
Apr 10, 202418.3218.3218.3218.3218.32-
Apr 09, 202418.5018.5018.5018.5018.50-
Apr 08, 202418.4218.4218.4218.4218.42-
Apr 05, 202418.4418.4418.4418.4418.44-
Apr 04, 202418.4118.4118.4118.4118.41-
Apr 03, 202418.4318.4318.4318.4318.43-
Apr 02, 202418.4718.4718.4718.4718.47-
Apr 01, 202418.3718.3718.3718.3718.37-
Mar 28, 202418.3618.3618.3618.3618.36-
Mar 27, 202418.3418.3418.3418.3418.34-
Mar 26, 202418.2818.2818.2818.2818.28-
Mar 25, 202418.2218.2218.2218.2218.22-
Mar 22, 202418.2518.2518.2518.2518.25-
Mar 21, 202418.3718.3718.3718.3718.37-
Mar 20, 202418.3418.3418.3418.3418.34-
Mar 19, 202418.1318.1318.1318.1318.13-
Mar 18, 202418.2118.2118.2118.2118.21-
Mar 15, 202418.2218.2218.2218.2218.22-
Mar 14, 202418.3618.3618.3618.3618.36-
Mar 13, 202418.4318.4318.4318.4318.43-
Mar 12, 202418.4218.4218.4218.4218.42-
Mar 11, 202418.2018.2018.2018.2018.20-
Mar 08, 202418.0618.0618.0618.0618.06-
Mar 07, 202418.0018.0018.0018.0018.00-
Mar 06, 202417.9517.9517.9517.9517.95-
Mar 05, 202417.7517.7517.7517.7517.75-
Mar 04, 202417.9017.9017.9017.9017.90-
Mar 01, 202417.9417.9417.9417.9417.94-
Feb 29, 202417.7617.7617.7617.7617.76-
Feb 28, 202417.7317.7317.7317.7317.73-
Feb 27, 202417.9117.9117.9117.9117.91-
Feb 26, 202417.8517.8517.8517.8517.85-
Feb 23, 202417.8617.8617.8617.8617.86-
Feb 22, 202417.9517.9517.9517.9517.95-
Feb 21, 202417.8117.8117.8117.8117.81-
Feb 20, 202417.7217.7217.7217.7217.72-
Feb 16, 202417.7617.7617.7617.7617.76-
Feb 15, 202417.7217.7217.7217.7217.72-
Feb 14, 202417.6217.6217.6217.6217.62-
Feb 13, 202417.4417.4417.4417.4417.44-
Feb 12, 202417.6717.6717.6717.6717.67-
Feb 09, 202417.6217.6217.6217.6217.62-
Feb 08, 202417.5317.5317.5317.5317.53-
Feb 07, 202417.6417.6417.6417.6417.64-
Feb 06, 202417.6317.6317.6317.6317.63-
Feb 05, 202417.2817.2817.2817.2817.28-
Feb 02, 202417.3317.3317.3317.3317.33-
Feb 01, 202417.3517.3517.3517.3517.35-
Jan 31, 202417.0717.0717.0717.0717.07-
Jan 30, 202417.2417.2417.2417.2417.24-
Jan 29, 202417.3717.3717.3717.3717.37-
Jan 26, 202417.4117.4117.4117.4117.41-
Jan 25, 202417.5017.5017.5017.5017.50-
Jan 24, 202417.4517.4517.4517.4517.45-
Jan 23, 202417.3917.3917.3917.3917.39-
Jan 22, 202417.2717.2717.2717.2717.27-
Jan 19, 202417.4417.4417.4417.4417.44-
Jan 18, 202417.2717.2717.2717.2717.27-
Jan 17, 202417.1817.1817.1817.1817.18-
Jan 16, 202417.5417.5417.5417.5417.54-
Jan 12, 202417.8517.8517.8517.8517.85-
Jan 11, 202417.7817.7817.7817.7817.78-
Jan 10, 202417.7217.7217.7217.7217.72-
Jan 09, 202417.7117.7117.7117.7117.71-
Jan 08, 202417.9217.9217.9217.9217.92-
Jan 05, 202417.8917.8917.8917.8917.89-
Jan 04, 202417.8417.8417.8417.8417.84-
Jan 03, 202417.9017.9017.9017.9017.90-
Jan 02, 202418.1118.1118.1118.1118.11-
Dec 29, 202318.4218.4218.4218.4218.42-
Dec 28, 202318.4118.4118.4118.4118.41-
Dec 27, 202318.2318.2318.2318.2318.23-
Dec 26, 202318.1318.1318.1318.1318.13-
Dec 22, 202318.0218.0218.0218.0218.02-
Dec 21, 202318.0918.0918.0918.0918.09-
Dec 20, 202317.8617.8617.8617.8617.86-
Dec 19, 202318.0718.0718.0718.0718.07-
Dec 19, 20230.257 Dividend
Dec 18, 202318.2518.2518.2518.2517.99-
Dec 15, 202318.2518.2518.2518.2517.99-
Dec 14, 202318.2218.2218.2218.2217.96-
Dec 13, 202317.9117.9117.9117.9117.66-
Dec 12, 202317.8217.8217.8217.8217.57-
Dec 11, 202317.8617.8617.8617.8617.61-
Dec 08, 202317.8517.8517.8517.8517.60-
Dec 07, 202317.8317.8317.8317.8317.58-
Dec 06, 202317.7617.7617.7617.7617.51-
Dec 05, 202317.7817.7817.7817.7817.53-
Dec 04, 202317.9017.9017.9017.9017.65-
Dec 01, 202318.0918.0918.0918.0917.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...