Canada markets close in 1 hour 27 minutes

Zacks Small-Cap Core Inv (ZSCCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.68+0.13 (+0.39%)
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202433.5533.5533.5533.5533.55-
May 01, 202433.1133.1133.1133.1133.11-
Apr 30, 202432.8632.8632.8632.8632.86-
Apr 29, 202433.5133.5133.5133.5133.51-
Apr 26, 202433.3133.3133.3133.3133.31-
Apr 25, 202432.9432.9432.9432.9432.94-
Apr 24, 202433.4133.4133.4133.4133.41-
Apr 23, 202433.5733.5733.5733.5733.57-
Apr 22, 202432.9832.9832.9832.9832.98-
Apr 19, 202432.7132.7132.7132.7132.71-
Apr 18, 202432.6432.6432.6432.6432.64-
Apr 17, 202432.7332.7332.7332.7332.73-
Apr 16, 202433.0933.0933.0933.0933.09-
Apr 15, 202433.1933.1933.1933.1933.19-
Apr 12, 202433.5833.5833.5833.5833.58-
Apr 11, 202434.0934.0934.0934.0934.09-
Apr 10, 202433.7933.7933.7933.7933.79-
Apr 09, 202434.5334.5334.5334.5334.53-
Apr 08, 202434.6034.6034.6034.6034.60-
Apr 05, 202434.4734.4734.4734.4734.47-
Apr 04, 202434.1634.1634.1634.1634.16-
Apr 03, 202434.4234.4234.4234.4234.42-
Apr 02, 202434.2434.2434.2434.2434.24-
Apr 01, 202434.7934.7934.7934.7934.79-
Mar 28, 202435.2435.2435.2435.2435.24-
Mar 27, 202434.9234.9234.9234.9234.92-
Mar 26, 202434.3534.3534.3534.3534.35-
Mar 25, 202434.3134.3134.3134.3134.31-
Mar 22, 202434.4234.4234.4234.4234.42-
Mar 21, 202434.8334.8334.8334.8334.83-
Mar 20, 202434.3434.3434.3434.3434.34-
Mar 19, 202433.8133.8133.8133.8133.81-
Mar 18, 202433.5033.5033.5033.5033.50-
Mar 15, 202433.7433.7433.7433.7433.74-
Mar 14, 202433.6633.6633.6633.6633.66-
Mar 13, 202434.1234.1234.1234.1234.12-
Mar 12, 202434.0934.0934.0934.0934.09-
Mar 11, 202434.0034.0034.0034.0034.00-
Mar 08, 202434.2834.2834.2834.2834.28-
Mar 07, 202434.4634.4634.4634.4634.46-
Mar 06, 202434.2434.2434.2434.2434.24-
Mar 05, 202434.0534.0534.0534.0534.05-
Mar 04, 202434.4334.4334.4334.4334.43-
Mar 01, 202434.3934.3934.3934.3934.39-
Feb 29, 202434.3134.3134.3134.3134.31-
Feb 28, 202433.9733.9733.9733.9733.97-
Feb 27, 202434.2834.2834.2834.2834.28-
Feb 26, 202434.1734.1734.1734.1734.17-
Feb 23, 202434.0434.0434.0434.0434.04-
Feb 22, 202434.0934.0934.0934.0934.09-
Feb 21, 202433.7633.7633.7633.7633.76-
Feb 20, 202434.0334.0334.0334.0334.03-
Feb 16, 202434.4434.4434.4434.4434.44-
Feb 15, 202435.0835.0835.0835.0835.08-
Feb 14, 202434.0834.0834.0834.0834.08-
Feb 13, 202433.1733.1733.1733.1733.17-
Feb 12, 202434.5434.5434.5434.5434.54-
Feb 09, 202434.1034.1034.1034.1034.10-
Feb 08, 202433.6833.6833.6833.6833.68-
Feb 07, 202433.2333.2333.2333.2333.23-
Feb 06, 202433.1733.1733.1733.1733.17-
Feb 05, 202432.9932.9932.9932.9932.99-
Feb 02, 202433.2133.2133.2133.2133.21-
Feb 01, 202433.4133.4133.4133.4133.41-
Jan 31, 202432.9632.9632.9632.9632.96-
Jan 30, 202433.8033.8033.8033.8033.80-
Jan 29, 202433.8933.8933.8933.8933.89-
Jan 26, 202433.3333.3333.3333.3333.33-
Jan 25, 202433.2733.2733.2733.2733.27-
Jan 24, 202433.0433.0433.0433.0433.04-
Jan 23, 202433.1133.1133.1133.1133.11-
Jan 22, 202433.2633.2633.2633.2633.26-
Jan 19, 202432.6432.6432.6432.6432.64-
Jan 18, 202432.2832.2832.2832.2832.28-
Jan 17, 202431.9231.9231.9231.9231.92-
Jan 16, 202432.0932.0932.0932.0932.09-
Jan 12, 202432.4132.4132.4132.4132.41-
Jan 11, 202432.4332.4332.4332.4332.43-
Jan 10, 202432.5132.5132.5132.5132.51-
Jan 09, 202432.4032.4032.4032.4032.40-
Jan 08, 202432.7032.7032.7032.7032.70-
Jan 05, 202432.3632.3632.3632.3632.36-
Jan 04, 202432.5332.5332.5332.5332.53-
Jan 03, 202432.6332.6332.6332.6332.63-
Jan 02, 202433.4633.4633.4633.4633.46-
Dec 29, 202333.9333.9333.9333.9333.93-
Dec 28, 202334.3534.3534.3534.3534.35-
Dec 27, 202334.4234.4234.4234.4234.42-
Dec 26, 202334.3234.3234.3234.3234.32-
Dec 22, 202333.9833.9833.9833.9833.98-
Dec 21, 202333.7033.7033.7033.7033.70-
Dec 20, 202333.2533.2533.2533.2533.25-
Dec 19, 202333.6233.6233.6233.6233.62-
Dec 18, 202333.0533.0533.0533.0533.05-
Dec 18, 20230 Dividend
Dec 18, 20231.523 Capital Gain
Dec 15, 202334.4734.4734.4734.4732.95-
Dec 14, 202334.6634.6634.6634.6633.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...