Canada markets closed

Segall Bryant & Hamill Small Cap GrInstl (WISGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.70+0.20 (+1.03%)
At close: 08:01PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202419.5019.5019.5019.5019.50-
Jun 25, 202419.4919.4919.4919.4919.49-
Jun 24, 202419.4819.4819.4819.4819.48-
Jun 21, 202419.4019.4019.4019.4019.40-
Jun 20, 202419.4019.4019.4019.4019.40-
Jun 18, 202419.5419.5419.5419.5419.54-
Jun 17, 202419.4519.4519.4519.4519.45-
Jun 14, 202419.3119.3119.3119.3119.31-
Jun 13, 202419.5419.5419.5419.5419.54-
Jun 12, 202419.7219.7219.7219.7219.72-
Jun 11, 202419.3919.3919.3919.3919.39-
Jun 10, 202419.4219.4219.4219.4219.42-
Jun 07, 202419.2219.2219.2219.2219.22-
Jun 06, 202419.3719.3719.3719.3719.37-
Jun 05, 202419.5319.5319.5319.5319.53-
Jun 04, 202419.1919.1919.1919.1919.19-
Jun 03, 202419.4319.4319.4319.4319.43-
May 31, 202419.5819.5819.5819.5819.58-
May 30, 202419.5119.5119.5119.5119.51-
May 29, 202419.3719.3719.3719.3719.37-
May 28, 202419.5419.5419.5419.5419.54-
May 24, 202419.4719.4719.4719.4719.47-
May 23, 202419.2219.2219.2219.2219.22-
May 22, 202419.3919.3919.3919.3919.39-
May 21, 202419.5119.5119.5119.5119.51-
May 20, 202419.5619.5619.5619.5619.56-
May 17, 202419.4319.4319.4319.4319.43-
May 16, 202419.4619.4619.4619.4619.46-
May 15, 202419.5919.5919.5919.5919.59-
May 14, 202419.3519.3519.3519.3519.35-
May 13, 202419.1719.1719.1719.1719.17-
May 10, 202419.2519.2519.2519.2519.25-
May 09, 202419.2619.2619.2619.2619.26-
May 08, 202419.0719.0719.0719.0719.07-
May 07, 202419.1919.1919.1919.1919.19-
May 06, 202419.1219.1219.1219.1219.12-
May 03, 202418.8318.8318.8318.8318.83-
May 02, 202418.8018.8018.8018.8018.80-
May 01, 202418.5918.5918.5918.5918.59-
Apr 30, 202418.5418.5418.5418.5418.54-
Apr 29, 202418.8918.8918.8918.8918.89-
Apr 26, 202418.7918.7918.7918.7918.79-
Apr 25, 202418.7618.7618.7618.7618.76-
Apr 24, 202418.7918.7918.7918.7918.79-
Apr 23, 202418.8218.8218.8218.8218.82-
Apr 22, 202418.4418.4418.4418.4418.44-
Apr 19, 202418.2418.2418.2418.2418.24-
Apr 18, 202418.2918.2918.2918.2918.29-
Apr 17, 202418.4018.4018.4018.4018.40-
Apr 16, 202418.6318.6318.6318.6318.63-
Apr 15, 202418.6718.6718.6718.6718.67-
Apr 12, 202418.9318.9318.9318.9318.93-
Apr 11, 202419.3219.3219.3219.3219.32-
Apr 10, 202419.1819.1819.1819.1819.18-
Apr 09, 202419.5719.5719.5719.5719.57-
Apr 08, 202419.5319.5319.5319.5319.53-
Apr 05, 202419.4119.4119.4119.4119.41-
Apr 04, 202419.1519.1519.1519.1519.15-
Apr 03, 202419.3619.3619.3619.3619.36-
Apr 02, 202419.2819.2819.2819.2819.28-
Apr 01, 202419.5919.5919.5919.5919.59-
Mar 28, 202419.6819.6819.6819.6819.68-
Mar 27, 202419.6519.6519.6519.6519.65-
Mar 26, 202419.3819.3819.3819.3819.38-
Mar 25, 202419.4019.4019.4019.4019.40-
Mar 22, 202419.4819.4819.4819.4819.48-
Mar 21, 202419.6219.6219.6219.6219.62-
Mar 20, 202419.4419.4419.4419.4419.44-
Mar 19, 202419.2119.2119.2119.2119.21-
Mar 18, 202419.0419.0419.0419.0419.04-
Mar 15, 202419.1219.1219.1219.1219.12-
Mar 14, 202419.0919.0919.0919.0919.09-
Mar 13, 202419.3719.3719.3719.3719.37-
Mar 12, 202419.3919.3919.3919.3919.39-
Mar 11, 202419.3419.3419.3419.3419.34-
Mar 08, 202419.4919.4919.4919.4919.49-
Mar 07, 202419.6219.6219.6219.6219.62-
Mar 06, 202419.4119.4119.4119.4119.41-
Mar 05, 202419.2119.2119.2119.2119.21-
Mar 04, 202419.6219.6219.6219.6219.62-
Mar 01, 202419.6419.6419.6419.6419.64-
Feb 29, 202419.4619.4619.4619.4619.46-
Feb 28, 202419.4319.4319.4319.4319.43-
Feb 27, 202419.5219.5219.5219.5219.52-
Feb 26, 202419.3719.3719.3719.3719.37-
Feb 23, 202419.3319.3319.3319.3319.33-
Feb 22, 202419.2419.2419.2419.2419.24-
Feb 21, 202419.0619.0619.0619.0619.06-
Feb 20, 202419.1819.1819.1819.1819.18-
Feb 16, 202419.4019.4019.4019.4019.40-
Feb 15, 202419.4319.4319.4319.4319.43-
Feb 14, 202419.0319.0319.0319.0319.03-
Feb 13, 202418.5918.5918.5918.5918.59-
Feb 12, 202419.1219.1219.1219.1219.12-
Feb 09, 202419.0219.0219.0219.0219.02-
Feb 08, 202418.7218.7218.7218.7218.72-
Feb 07, 202418.4518.4518.4518.4518.45-
Feb 06, 202418.3218.3218.3218.3218.32-
Feb 05, 202418.3018.3018.3018.3018.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...