Canada markets open in 1 hour 22 minutes

Hartford Schroders Emerging Mkts Eq SDR (SEMTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.59+0.18 (+1.10%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202416.4116.4116.4116.4116.41-
May 01, 202416.0716.0716.0716.0716.07-
Apr 30, 202416.0916.0916.0916.0916.09-
Apr 29, 202416.3116.3116.3116.3116.31-
Apr 26, 202416.2016.2016.2016.2016.20-
Apr 25, 202415.9915.9915.9915.9915.99-
Apr 24, 202415.9915.9915.9915.9915.99-
Apr 23, 202415.8615.8615.8615.8615.86-
Apr 22, 202415.7315.7315.7315.7315.73-
Apr 19, 202415.5615.5615.5615.5615.56-
Apr 18, 202415.6815.6815.6815.6815.68-
Apr 17, 202415.6415.6415.6415.6415.64-
Apr 16, 202415.6515.6515.6515.6515.65-
Apr 15, 202415.8815.8815.8815.8815.88-
Apr 12, 202416.0216.0216.0216.0216.02-
Apr 11, 202416.4016.4016.4016.4016.40-
Apr 10, 202416.3316.3316.3316.3316.33-
Apr 09, 202416.4316.4316.4316.4316.43-
Apr 08, 202416.3716.3716.3716.3716.37-
Apr 05, 202416.3016.3016.3016.3016.30-
Apr 04, 202416.2716.2716.2716.2716.27-
Apr 03, 202416.3016.3016.3016.3016.30-
Apr 02, 202416.3016.3016.3016.3016.30-
Apr 01, 202416.2316.2316.2316.2316.23-
Mar 28, 202416.1816.1816.1816.1816.18-
Mar 27, 202416.1416.1416.1416.1416.14-
Mar 26, 202416.0816.0816.0816.0816.08-
Mar 25, 202416.0616.0616.0616.0616.06-
Mar 22, 202416.0916.0916.0916.0916.09-
Mar 21, 202416.1916.1916.1916.1916.19-
Mar 20, 202416.1016.1016.1016.1016.10-
Mar 19, 202415.9315.9315.9315.9315.93-
Mar 18, 202416.0016.0016.0016.0016.00-
Mar 15, 202415.9315.9315.9315.9315.93-
Mar 14, 202416.0816.0816.0816.0816.08-
Mar 13, 202416.1916.1916.1916.1916.19-
Mar 12, 202416.2116.2116.2116.2116.21-
Mar 11, 202415.9815.9815.9815.9815.98-
Mar 08, 202415.9815.9815.9815.9815.98-
Mar 07, 202416.0016.0016.0016.0016.00-
Mar 06, 202415.8815.8815.8815.8815.88-
Mar 05, 202415.6615.6615.6615.6615.66-
Mar 04, 202415.7915.7915.7915.7915.79-
Mar 01, 202415.7515.7515.7515.7515.75-
Feb 29, 202415.6115.6115.6115.6115.61-
Feb 28, 202415.5515.5515.5515.5515.55-
Feb 27, 202415.7015.7015.7015.7015.70-
Feb 26, 202415.6715.6715.6715.6715.67-
Feb 23, 202415.7215.7215.7215.7215.72-
Feb 22, 202415.7815.7815.7815.7815.78-
Feb 21, 202415.6215.6215.6215.6215.62-
Feb 20, 202415.6015.6015.6015.6015.60-
Feb 16, 202415.5515.5515.5515.5515.55-
Feb 15, 202415.5215.5215.5215.5215.52-
Feb 14, 202415.4515.4515.4515.4515.45-
Feb 13, 202415.3415.3415.3415.3415.34-
Feb 12, 202415.4915.4915.4915.4915.49-
Feb 09, 202415.4315.4315.4315.4315.43-
Feb 08, 202415.3715.3715.3715.3715.37-
Feb 07, 202415.4515.4515.4515.4515.45-
Feb 06, 202415.4015.4015.4015.4015.40-
Feb 05, 202415.1015.1015.1015.1015.10-
Feb 02, 202415.1015.1015.1015.1015.10-
Feb 01, 202415.1215.1215.1215.1215.12-
Jan 31, 202414.9414.9414.9414.9414.94-
Jan 30, 202414.9914.9914.9914.9914.99-
Jan 29, 202415.1215.1215.1215.1215.12-
Jan 26, 202415.1415.1415.1415.1415.14-
Jan 25, 202415.1415.1415.1415.1415.14-
Jan 24, 202415.0715.0715.0715.0715.07-
Jan 23, 202414.9914.9914.9914.9914.99-
Jan 22, 202414.8414.8414.8414.8414.84-
Jan 19, 202415.0015.0015.0015.0015.00-
Jan 18, 202414.8114.8114.8114.8114.81-
Jan 17, 202414.6314.6314.6314.6314.63-
Jan 16, 202414.8914.8914.8914.8914.89-
Jan 12, 202415.1815.1815.1815.1815.18-
Jan 11, 202415.1315.1315.1315.1315.13-
Jan 10, 202415.0815.0815.0815.0815.08-
Jan 09, 202415.1115.1115.1115.1115.11-
Jan 08, 202415.2915.2915.2915.2915.29-
Jan 05, 202415.2515.2515.2515.2515.25-
Jan 04, 202415.2515.2515.2515.2515.25-
Jan 03, 202415.2915.2915.2915.2915.29-
Jan 02, 202415.4015.4015.4015.4015.40-
Dec 29, 202315.6415.6415.6415.6415.64-
Dec 28, 202315.6115.6115.6115.6115.61-
Dec 27, 202315.4915.4915.4915.4915.49-
Dec 27, 20230.237 Dividend
Dec 26, 202315.5915.5915.5915.5915.35-
Dec 22, 202315.4915.4915.4915.4915.25-
Dec 21, 202315.6215.6215.6215.6215.38-
Dec 20, 202315.4115.4115.4115.4115.18-
Dec 19, 202315.6015.6015.6015.6015.36-
Dec 18, 202315.5015.5015.5015.5015.26-
Dec 15, 202315.5315.5315.5315.5315.29-
Dec 14, 202315.5515.5515.5515.5515.31-
Dec 13, 202315.2615.2615.2615.2615.03-
Dec 12, 202315.1715.1715.1715.1714.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...