Canada markets open in 7 hours 45 minutes

Pear Tree Polaris Fgn Val Sm Cap Instl (QUSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.79+0.02 (+0.13%)
At close: 08:01PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202415.7915.7915.7915.7915.79-
Apr 12, 202415.7715.7715.7715.7715.77-
Apr 11, 202415.9315.9315.9315.9315.93-
Apr 10, 202416.0916.0916.0916.0916.09-
Apr 09, 202416.2016.2016.2016.2016.20-
Apr 08, 202416.1716.1716.1716.1716.17-
Apr 05, 202416.0516.0516.0516.0516.05-
Apr 04, 202416.1416.1416.1416.1416.14-
Apr 03, 202416.0216.0216.0216.0216.02-
Apr 02, 202415.8315.8315.8315.8315.83-
Apr 01, 202415.8615.8615.8615.8615.86-
Mar 28, 202415.9615.9615.9615.9615.96-
Mar 27, 202416.0016.0016.0016.0016.00-
Mar 26, 202415.9115.9115.9115.9115.91-
Mar 25, 202415.8015.8015.8015.8015.80-
Mar 22, 202415.8315.8315.8315.8315.83-
Mar 21, 202415.9215.9215.9215.9215.92-
Mar 20, 202415.7415.7415.7415.7415.74-
Mar 19, 202415.6915.6915.6915.6915.69-
Mar 18, 202415.6715.6715.6715.6715.67-
Mar 15, 202415.6215.6215.6215.6215.62-
Mar 14, 202415.6315.6315.6315.6315.63-
Mar 13, 202415.6515.6515.6515.6515.65-
Mar 12, 202415.6315.6315.6315.6315.63-
Mar 11, 202415.5515.5515.5515.5515.55-
Mar 08, 202415.6215.6215.6215.6215.62-
Mar 07, 202415.5315.5315.5315.5315.53-
Mar 06, 202415.4315.4315.4315.4315.43-
Mar 05, 202415.3015.3015.3015.3015.30-
Mar 04, 202415.3715.3715.3715.3715.37-
Mar 01, 202415.3015.3015.3015.3015.30-
Feb 29, 202415.1915.1915.1915.1915.19-
Feb 28, 202415.2615.2615.2615.2615.26-
Feb 27, 202415.3515.3515.3515.3515.35-
Feb 26, 202415.3215.3215.3215.3215.32-
Feb 23, 202415.3215.3215.3215.3215.32-
Feb 22, 202415.2815.2815.2815.2815.28-
Feb 21, 202415.1615.1615.1615.1615.16-
Feb 20, 202415.2215.2215.2215.2215.22-
Feb 16, 202415.1815.1815.1815.1815.18-
Feb 15, 202415.0815.0815.0815.0815.08-
Feb 14, 202414.9714.9714.9714.9714.97-
Feb 13, 202414.9814.9814.9814.9814.98-
Feb 12, 202415.1515.1515.1515.1515.15-
Feb 09, 202415.0915.0915.0915.0915.09-
Feb 08, 202415.1015.1015.1015.1015.10-
Feb 07, 202415.2015.2015.2015.2015.20-
Feb 06, 202415.1315.1315.1315.1315.13-
Feb 05, 202415.0015.0015.0015.0015.00-
Feb 02, 202415.2315.2315.2315.2315.23-
Feb 01, 202415.2715.2715.2715.2715.27-
Jan 31, 202415.3915.3915.3915.3915.39-
Jan 30, 202415.2615.2615.2615.2615.26-
Jan 29, 202415.2515.2515.2515.2515.25-
Jan 26, 202415.3215.3215.3215.3215.32-
Jan 25, 202415.2715.2715.2715.2715.27-
Jan 24, 202415.2615.2615.2615.2615.26-
Jan 23, 202415.1315.1315.1315.1315.13-
Jan 22, 202415.1715.1715.1715.1715.17-
Jan 19, 202415.0215.0215.0215.0215.02-
Jan 18, 202415.0515.0515.0515.0515.05-
Jan 17, 202414.9814.9814.9814.9814.98-
Jan 16, 202415.2115.2115.2115.2115.21-
Jan 12, 202415.5515.5515.5515.5515.55-
Jan 11, 202415.4215.4215.4215.4215.42-
Jan 10, 202415.5115.5115.5115.5115.51-
Jan 09, 202415.4315.4315.4315.4315.43-
Jan 08, 202415.4915.4915.4915.4915.49-
Jan 05, 202415.3815.3815.3815.3815.38-
Jan 04, 202415.4215.4215.4215.4215.42-
Jan 03, 202415.2215.2215.2215.2215.22-
Jan 02, 202415.4915.4915.4915.4915.49-
Dec 29, 202315.6815.6815.6815.6815.68-
Dec 28, 202315.7115.7115.7115.7115.71-
Dec 27, 202315.6615.6615.6615.6615.66-
Dec 26, 202315.5015.5015.5015.5015.50-
Dec 22, 202315.4615.4615.4615.4615.46-
Dec 21, 202315.3615.3615.3615.3615.36-
Dec 20, 202315.3915.3915.3915.3915.39-
Dec 19, 202315.2715.2715.2715.2715.27-
Dec 18, 202315.1415.1415.1415.1415.14-
Dec 15, 202315.1615.1615.1615.1615.16-
Dec 15, 20230.39 Dividend
Dec 14, 202315.5815.5815.5815.5815.19-
Dec 13, 202315.0015.0015.0015.0014.62-
Dec 12, 202314.9814.9814.9814.9814.61-
Dec 11, 202314.9414.9414.9414.9414.57-
Dec 08, 202314.9214.9214.9214.9214.55-
Dec 07, 202314.8914.8914.8914.8914.52-
Dec 06, 202314.9214.9214.9214.9214.55-
Dec 05, 202314.8614.8614.8614.8614.49-
Dec 04, 202314.8514.8514.8514.8514.48-
Dec 01, 202314.9414.9414.9414.9414.57-
Nov 30, 202314.8614.8614.8614.8614.49-
Nov 29, 202314.9914.9914.9914.9914.61-
Nov 28, 202314.9714.9714.9714.9714.60-
Nov 27, 202314.9414.9414.9414.9414.57-
Nov 24, 202314.9714.9714.9714.9714.60-
Nov 22, 202314.7914.7914.7914.7914.42-
Nov 21, 202314.8414.8414.8414.8414.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...