Canada markets close in 46 minutes

LSV Conservative Value Equity Investor (LVAVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.36-0.05 (-0.35%)
As of 08:05AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024------
May 22, 202414.3614.3614.3614.3614.36-
May 21, 202414.4114.4114.4114.4114.41-
May 20, 202414.4014.4014.4014.4014.40-
May 17, 202414.4914.4914.4914.4914.49-
May 16, 202414.4514.4514.4514.4514.45-
May 15, 202414.5014.5014.5014.5014.50-
May 14, 202414.4014.4014.4014.4014.40-
May 13, 202414.3514.3514.3514.3514.35-
May 10, 202414.3614.3614.3614.3614.36-
May 09, 202414.3314.3314.3314.3314.33-
May 08, 202414.2014.2014.2014.2014.20-
May 07, 202414.1614.1614.1614.1614.16-
May 06, 202414.1714.1714.1714.1714.17-
May 03, 202414.0614.0614.0614.0614.06-
May 02, 202413.9913.9913.9913.9913.99-
May 01, 202413.9013.9013.9013.9013.90-
Apr 30, 202413.9513.9513.9513.9513.95-
Apr 29, 202414.1914.1914.1914.1914.19-
Apr 26, 202414.1014.1014.1014.1014.10-
Apr 25, 202414.1014.1014.1014.1014.10-
Apr 24, 202414.2014.2014.2014.2014.20-
Apr 23, 202414.2114.2114.2114.2114.21-
Apr 22, 202414.0914.0914.0914.0914.09-
Apr 19, 202413.9713.9713.9713.9713.97-
Apr 18, 202413.8513.8513.8513.8513.85-
Apr 17, 202413.8513.8513.8513.8513.85-
Apr 16, 202413.8813.8813.8813.8813.88-
Apr 15, 202413.9813.9813.9813.9813.98-
Apr 12, 202414.0514.0514.0514.0514.05-
Apr 11, 202414.2714.2714.2714.2714.27-
Apr 10, 202414.3014.3014.3014.3014.30-
Apr 09, 202414.5014.5014.5014.5014.50-
Apr 08, 202414.5114.5114.5114.5114.51-
Apr 05, 202414.5214.5214.5214.5214.52-
Apr 04, 202414.4214.4214.4214.4214.42-
Apr 03, 202414.5614.5614.5614.5614.56-
Apr 02, 202414.5114.5114.5114.5114.51-
Apr 01, 202414.6014.6014.6014.6014.60-
Mar 28, 202414.6514.6514.6514.6514.65-
Mar 27, 202414.5814.5814.5814.5814.58-
Mar 26, 202414.3514.3514.3514.3514.35-
Mar 25, 202414.3614.3614.3614.3614.36-
Mar 22, 202414.3514.3514.3514.3514.35-
Mar 21, 202414.4314.4314.4314.4314.43-
Mar 20, 202414.3114.3114.3114.3114.31-
Mar 19, 202414.1614.1614.1614.1614.16-
Mar 18, 202414.0814.0814.0814.0814.08-
Mar 15, 202414.0414.0414.0414.0414.04-
Mar 14, 202414.0314.0314.0314.0314.03-
Mar 13, 202414.1414.1414.1414.1414.14-
Mar 12, 202414.0714.0714.0714.0714.07-
Mar 11, 202414.0214.0214.0214.0214.02-
Mar 08, 202413.9813.9813.9813.9813.98-
Mar 07, 202413.9713.9713.9713.9713.97-
Mar 06, 202413.8913.8913.8913.8913.89-
Mar 05, 202413.8113.8113.8113.8113.81-
Mar 04, 202413.8013.8013.8013.8013.80-
Mar 01, 202413.7813.7813.7813.7813.78-
Feb 29, 202413.6913.6913.6913.6913.69-
Feb 28, 202413.6413.6413.6413.6413.64-
Feb 27, 202413.6413.6413.6413.6413.64-
Feb 26, 202413.6013.6013.6013.6013.60-
Feb 23, 202413.6513.6513.6513.6513.65-
Feb 22, 202413.5813.5813.5813.5813.58-
Feb 21, 202413.4913.4913.4913.4913.49-
Feb 20, 202413.4213.4213.4213.4213.42-
Feb 16, 202413.4413.4413.4413.4413.44-
Feb 15, 202413.4913.4913.4913.4913.49-
Feb 14, 202413.3013.3013.3013.3013.30-
Feb 13, 202413.2013.2013.2013.2013.20-
Feb 12, 202413.4213.4213.4213.4213.42-
Feb 09, 202413.3013.3013.3013.3013.30-
Feb 08, 202413.2713.2713.2713.2713.27-
Feb 07, 202413.2813.2813.2813.2813.28-
Feb 06, 202413.2813.2813.2813.2813.28-
Feb 05, 202413.2213.2213.2213.2213.22-
Feb 02, 202413.3413.3413.3413.3413.34-
Feb 01, 202413.3413.3413.3413.3413.34-
Jan 31, 202413.2413.2413.2413.2413.24-
Jan 30, 202413.4113.4113.4113.4113.41-
Jan 29, 202413.3113.3113.3113.3113.31-
Jan 26, 202413.2713.2713.2713.2713.27-
Jan 25, 202413.2413.2413.2413.2413.24-
Jan 24, 202413.0913.0913.0913.0913.09-
Jan 23, 202413.1113.1113.1113.1113.11-
Jan 22, 202413.1013.1013.1013.1013.10-
Jan 19, 202413.0513.0513.0513.0513.05-
Jan 18, 202412.9112.9112.9112.9112.91-
Jan 17, 202412.8912.8912.8912.8912.89-
Jan 16, 202412.9912.9912.9912.9912.99-
Jan 12, 202413.0713.0713.0713.0713.07-
Jan 11, 202413.1013.1013.1013.1013.10-
Jan 10, 202413.1413.1413.1413.1413.14-
Jan 09, 202413.1513.1513.1513.1513.15-
Jan 08, 202413.2513.2513.2513.2513.25-
Jan 05, 202413.1613.1613.1613.1613.16-
Jan 04, 202413.0813.0813.0813.0813.08-
Jan 03, 202413.1113.1113.1113.1113.11-
Jan 02, 202413.2113.2113.2113.2113.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...