Canada markets closed

Lazard Emerging Markets Equity Open (LZOEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.77+0.17 (+0.91%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202418.6018.6018.6018.6018.60-
May 01, 202418.3318.3318.3318.3318.33-
Apr 30, 202418.3018.3018.3018.3018.30-
Apr 29, 202418.5518.5518.5518.5518.55-
Apr 26, 202418.3918.3918.3918.3918.39-
Apr 25, 202418.1718.1718.1718.1718.17-
Apr 24, 202418.0918.0918.0918.0918.09-
Apr 23, 202418.0118.0118.0118.0118.01-
Apr 22, 202417.8817.8817.8817.8817.88-
Apr 19, 202417.5917.5917.5917.5917.59-
Apr 18, 202417.7617.7617.7617.7617.76-
Apr 17, 202417.6717.6717.6717.6717.67-
Apr 16, 202417.6217.6217.6217.6217.62-
Apr 15, 202417.8817.8817.8817.8817.88-
Apr 12, 202418.0118.0118.0118.0118.01-
Apr 11, 202418.3918.3918.3918.3918.39-
Apr 10, 202418.3518.3518.3518.3518.35-
Apr 09, 202418.4818.4818.4818.4818.48-
Apr 08, 202418.3318.3318.3318.3318.33-
Apr 05, 202418.2318.2318.2318.2318.23-
Apr 04, 202418.2018.2018.2018.2018.20-
Apr 03, 202418.2018.2018.2018.2018.20-
Apr 02, 202418.2218.2218.2218.2218.22-
Apr 01, 202418.1418.1418.1418.1418.14-
Mar 28, 202418.1918.1918.1918.1918.19-
Mar 27, 202418.2418.2418.2418.2418.24-
Mar 26, 202418.1918.1918.1918.1918.19-
Mar 25, 202418.1818.1818.1818.1818.18-
Mar 22, 202418.2618.2618.2618.2618.26-
Mar 21, 202418.3818.3818.3818.3818.38-
Mar 20, 202418.3318.3318.3318.3318.33-
Mar 19, 202418.1718.1718.1718.1718.17-
Mar 18, 202418.2918.2918.2918.2918.29-
Mar 15, 202418.2918.2918.2918.2918.29-
Mar 14, 202418.4418.4418.4418.4418.44-
Mar 13, 202418.4918.4918.4918.4918.49-
Mar 12, 202418.5018.5018.5018.5018.50-
Mar 11, 202418.3218.3218.3218.3218.32-
Mar 08, 202418.2718.2718.2718.2718.27-
Mar 07, 202418.3418.3418.3418.3418.34-
Mar 06, 202418.1818.1818.1818.1818.18-
Mar 05, 202417.9617.9617.9617.9617.96-
Mar 04, 202418.1318.1318.1318.1318.13-
Mar 01, 202418.0418.0418.0418.0418.04-
Feb 29, 202417.9117.9117.9117.9117.91-
Feb 28, 202417.8217.8217.8217.8217.82-
Feb 27, 202417.9817.9817.9817.9817.98-
Feb 26, 202417.9417.9417.9417.9417.94-
Feb 23, 202417.9917.9917.9917.9917.99-
Feb 22, 202418.0418.0418.0418.0418.04-
Feb 21, 202417.8417.8417.8417.8417.84-
Feb 20, 202417.7417.7417.7417.7417.74-
Feb 16, 202417.6717.6717.6717.6717.67-
Feb 15, 202417.5417.5417.5417.5417.54-
Feb 14, 202417.4717.4717.4717.4717.47-
Feb 13, 202417.3617.3617.3617.3617.36-
Feb 12, 202417.5617.5617.5617.5617.56-
Feb 09, 202417.5117.5117.5117.5117.51-
Feb 08, 202417.5017.5017.5017.5017.50-
Feb 07, 202417.5917.5917.5917.5917.59-
Feb 06, 202417.5417.5417.5417.5417.54-
Feb 05, 202417.2317.2317.2317.2317.23-
Feb 02, 202417.3517.3517.3517.3517.35-
Feb 01, 202417.3517.3517.3517.3517.35-
Jan 31, 202417.1517.1517.1517.1517.15-
Jan 30, 202417.2417.2417.2417.2417.24-
Jan 29, 202417.3017.3017.3017.3017.30-
Jan 26, 202417.2717.2717.2717.2717.27-
Jan 25, 202417.2717.2717.2717.2717.27-
Jan 24, 202417.1617.1617.1617.1617.16-
Jan 23, 202417.0317.0317.0317.0317.03-
Jan 22, 202416.8516.8516.8516.8516.85-
Jan 19, 202417.0417.0417.0417.0417.04-
Jan 18, 202416.9216.9216.9216.9216.92-
Jan 17, 202416.8416.8416.8416.8416.84-
Jan 16, 202417.1417.1417.1417.1417.14-
Jan 12, 202417.4317.4317.4317.4317.43-
Jan 11, 202417.3517.3517.3517.3517.35-
Jan 10, 202417.2817.2817.2817.2817.28-
Jan 09, 202417.2617.2617.2617.2617.26-
Jan 08, 202417.3817.3817.3817.3817.38-
Jan 05, 202417.4117.4117.4117.4117.41-
Jan 04, 202417.3617.3617.3617.3617.36-
Jan 03, 202417.3717.3717.3717.3717.37-
Jan 02, 202417.5617.5617.5617.5617.56-
Dec 29, 202317.7617.7617.7617.7617.76-
Dec 28, 202317.7317.7317.7317.7317.73-
Dec 27, 202317.5917.5917.5917.5917.59-
Dec 26, 202317.4917.4917.4917.4917.49-
Dec 22, 202317.4017.4017.4017.4017.40-
Dec 21, 202317.3517.3517.3517.3517.35-
Dec 21, 20230.603 Dividend
Dec 20, 202317.7617.7617.7617.7617.16-
Dec 19, 202317.9517.9517.9517.9517.34-
Dec 18, 202317.8917.8917.8917.8917.28-
Dec 15, 202317.9017.9017.9017.9017.29-
Dec 14, 202317.8717.8717.8717.8717.26-
Dec 13, 202317.5017.5017.5017.5016.91-
Dec 12, 202317.4117.4117.4117.4116.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...