Canada markets open in 3 hours 32 minutes

Federated Hermes MDT Small Cap Core IS (QISCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.14+0.11 (+0.48%)
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.1423.1423.1423.1423.14-
Apr 30, 202423.0323.0323.0323.0323.03-
Apr 29, 202423.5223.5223.5223.5223.52-
Apr 26, 202423.3523.3523.3523.3523.35-
Apr 25, 202423.1123.1123.1123.1123.11-
Apr 24, 202423.2323.2323.2323.2323.23-
Apr 23, 202423.3523.3523.3523.3523.35-
Apr 22, 202422.9122.9122.9122.9122.91-
Apr 19, 202422.7422.7422.7422.7422.74-
Apr 18, 202422.6522.6522.6522.6522.65-
Apr 17, 202422.7222.7222.7222.7222.72-
Apr 16, 202422.9522.9522.9522.9522.95-
Apr 15, 202423.0423.0423.0423.0423.04-
Apr 12, 202423.4023.4023.4023.4023.40-
Apr 11, 202423.8723.8723.8723.8723.87-
Apr 10, 202423.7123.7123.7123.7123.71-
Apr 09, 202424.2624.2624.2624.2624.26-
Apr 08, 202424.3024.3024.3024.3024.30-
Apr 05, 202424.2124.2124.2124.2124.21-
Apr 04, 202424.0124.0124.0124.0124.01-
Apr 03, 202424.2824.2824.2824.2824.28-
Apr 02, 202424.1424.1424.1424.1424.14-
Apr 01, 202424.5224.5224.5224.5224.52-
Mar 28, 202424.7224.7224.7224.7224.72-
Mar 27, 202424.5924.5924.5924.5924.59-
Mar 26, 202424.1124.1124.1124.1124.11-
Mar 25, 202424.1924.1924.1924.1924.19-
Mar 22, 202424.2524.2524.2524.2524.25-
Mar 21, 202424.6224.6224.6224.6224.62-
Mar 20, 202424.4124.4124.4124.4124.41-
Mar 19, 202423.9223.9223.9223.9223.92-
Mar 18, 202423.7123.7123.7123.7123.71-
Mar 15, 202423.7723.7723.7723.7723.77-
Mar 14, 202423.7123.7123.7123.7123.71-
Mar 13, 202424.0424.0424.0424.0424.04-
Mar 12, 202423.9523.9523.9523.9523.95-
Mar 11, 202423.9223.9223.9223.9223.92-
Mar 08, 202424.0924.0924.0924.0924.09-
Mar 07, 202424.2024.2024.2024.2024.20-
Mar 06, 202424.0224.0224.0224.0224.02-
Mar 05, 202423.9023.9023.9023.9023.90-
Mar 04, 202424.1724.1724.1724.1724.17-
Mar 01, 202424.3724.3724.3724.3724.37-
Feb 29, 202424.1424.1424.1424.1424.14-
Feb 28, 202423.9023.9023.9023.9023.90-
Feb 27, 202424.1524.1524.1524.1524.15-
Feb 26, 202423.8223.8223.8223.8223.82-
Feb 23, 202423.6823.6823.6823.6823.68-
Feb 22, 202423.4923.4923.4923.4923.49-
Feb 21, 202423.3723.3723.3723.3723.37-
Feb 20, 202423.5923.5923.5923.5923.59-
Feb 16, 202423.9023.9023.9023.9023.90-
Feb 15, 202424.1724.1724.1724.1724.17-
Feb 14, 202423.6823.6823.6823.6823.68-
Feb 13, 202423.1323.1323.1323.1323.13-
Feb 12, 202424.0124.0124.0124.0124.01-
Feb 09, 202423.6923.6923.6923.6923.69-
Feb 08, 202423.4823.4823.4823.4823.48-
Feb 07, 202423.1223.1223.1223.1223.12-
Feb 06, 202423.1423.1423.1423.1423.14-
Feb 05, 202422.9422.9422.9422.9422.94-
Feb 02, 202423.2523.2523.2523.2523.25-
Feb 01, 202423.3923.3923.3923.3923.39-
Jan 31, 202423.0223.0223.0223.0223.02-
Jan 30, 202423.5523.5523.5523.5523.55-
Jan 29, 202423.8023.8023.8023.8023.80-
Jan 26, 202423.3923.3923.3923.3923.39-
Jan 25, 202423.2623.2623.2623.2623.26-
Jan 24, 202423.0123.0123.0123.0123.01-
Jan 23, 202423.1023.1023.1023.1023.10-
Jan 22, 202423.1723.1723.1723.1723.17-
Jan 19, 202422.7022.7022.7022.7022.70-
Jan 18, 202422.5822.5822.5822.5822.58-
Jan 17, 202422.4522.4522.4522.4522.45-
Jan 16, 202422.5922.5922.5922.5922.59-
Jan 12, 202422.8322.8322.8322.8322.83-
Jan 11, 202422.8322.8322.8322.8322.83-
Jan 10, 202422.9122.9122.9122.9122.91-
Jan 09, 202422.8622.8622.8622.8622.86-
Jan 08, 202423.1223.1223.1223.1223.12-
Jan 05, 202422.7022.7022.7022.7022.70-
Jan 04, 202422.6722.6722.6722.6722.67-
Jan 03, 202422.7022.7022.7022.7022.70-
Jan 02, 202423.2523.2523.2523.2523.25-
Dec 29, 202323.4323.4323.4323.4323.43-
Dec 28, 202323.7323.7323.7323.7323.73-
Dec 28, 20230.073 Dividend
Dec 27, 202323.8623.8623.8623.8623.79-
Dec 26, 202323.7723.7723.7723.7723.70-
Dec 22, 202323.4823.4823.4823.4823.41-
Dec 21, 202323.3323.3323.3323.3323.26-
Dec 20, 202322.8922.8922.8922.8922.82-
Dec 19, 202323.3123.3123.3123.3123.24-
Dec 18, 202322.8022.8022.8022.8022.73-
Dec 15, 202322.7822.7822.7822.7822.71-
Dec 14, 202322.9022.9022.9022.9022.83-
Dec 13, 202322.4022.4022.4022.4022.33-
Dec 12, 202321.6821.6821.6821.6821.61-
Dec 11, 202321.7221.7221.7221.7221.65-
Dec 08, 202321.7121.7121.7121.7121.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...