Singapore markets close in 32 minutes

Acadian Emerging Markets Y (AEMVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.68+0.02 (+0.09%)
At close: 08:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202422.6822.6822.6822.6822.68-
07 Jun 202422.6622.6622.6622.6622.66-
06 Jun 202422.7022.7022.7022.7022.70-
05 Jun 202422.5522.5522.5522.5522.55-
04 Jun 202422.2722.2722.2722.2722.27-
03 Jun 202422.8422.8422.8422.8422.84-
31 May 202422.5022.5022.5022.5022.50-
30 May 202422.6022.6022.6022.6022.60-
29 May 202422.8822.8822.8822.8822.88-
28 May 202423.1323.1323.1323.1323.13-
24 May 202422.9522.9522.9522.9522.95-
23 May 202422.8822.8822.8822.8822.88-
22 May 202423.0923.0923.0923.0923.09-
21 May 202423.0323.0323.0323.0323.03-
20 May 202423.1723.1723.1723.1723.17-
17 May 202423.0723.0723.0723.0723.07-
16 May 202423.1623.1623.1623.1623.16-
15 May 202422.9422.9422.9422.9422.94-
14 May 202422.7722.7722.7722.7722.77-
13 May 202422.6422.6422.6422.6422.64-
10 May 202422.5022.5022.5022.5022.50-
09 May 202422.3022.3022.3022.3022.30-
08 May 202422.3622.3622.3622.3622.36-
07 May 202422.2722.2722.2722.2722.27-
06 May 202422.3522.3522.3522.3522.35-
03 May 202422.2822.2822.2822.2822.28-
02 May 202421.9021.9021.9021.9021.90-
01 May 202421.6421.6421.6421.6421.64-
30 Apr 202421.6821.6821.6821.6821.68-
29 Apr 202421.9221.9221.9221.9221.92-
26 Apr 202421.7521.7521.7521.7521.75-
25 Apr 202421.4621.4621.4621.4621.46-
24 Apr 202421.5721.5721.5721.5721.57-
23 Apr 202421.3521.3521.3521.3521.35-
22 Apr 202421.1321.1321.1321.1321.13-
19 Apr 202421.0421.0421.0421.0421.04-
18 Apr 202421.3121.3121.3121.3121.31-
17 Apr 202421.2521.2521.2521.2521.25-
16 Apr 202421.1121.1121.1121.1121.11-
15 Apr 202421.3921.3921.3921.3921.39-
12 Apr 202421.5121.5121.5121.5121.51-
11 Apr 202421.9621.9621.9621.9621.96-
10 Apr 202421.9021.9021.9021.9021.90-
09 Apr 202421.9221.9221.9221.9221.92-
08 Apr 202421.8321.8321.8321.8321.83-
05 Apr 202421.8221.8221.8221.8221.82-
04 Apr 202421.7621.7621.7621.7621.76-
03 Apr 202421.7521.7521.7521.7521.75-
02 Apr 202421.8021.8021.8021.8021.80-
01 Apr 202421.6421.6421.6421.6421.64-
28 Mar 202421.5421.5421.5421.5421.54-
27 Mar 202421.4621.4621.4621.4621.46-
26 Mar 202421.5521.5521.5521.5521.55-
25 Mar 202421.4921.4921.4921.4921.49-
22 Mar 202421.6321.6321.6321.6321.63-
21 Mar 202421.8421.8421.8421.8421.84-
20 Mar 202421.6521.6521.6521.6521.65-
19 Mar 202421.4321.4321.4321.4321.43-
18 Mar 202421.4821.4821.4821.4821.48-
15 Mar 202421.4021.4021.4021.4021.40-
14 Mar 202421.6721.6721.6721.6721.67-
13 Mar 202421.6421.6421.6421.6421.64-
12 Mar 202421.7321.7321.7321.7321.73-
11 Mar 202421.5421.5421.5421.5421.54-
08 Mar 202421.6121.6121.6121.6121.61-
07 Mar 202421.6921.6921.6921.6921.69-
06 Mar 202421.5121.5121.5121.5121.51-
05 Mar 202421.3921.3921.3921.3921.39-
04 Mar 202421.5621.5621.5621.5621.56-
01 Mar 202421.3821.3821.3821.3821.38-
29 Feb 202421.2721.2721.2721.2721.27-
28 Feb 202421.1621.1621.1621.1621.16-
27 Feb 202421.3521.3521.3521.3521.35-
26 Feb 202421.2821.2821.2821.2821.28-
23 Feb 202421.3921.3921.3921.3921.39-
22 Feb 202421.4121.4121.4121.4121.41-
21 Feb 202421.1021.1021.1021.1021.10-
20 Feb 202421.1621.1621.1621.1621.16-
16 Feb 202421.0721.0721.0721.0721.07-
15 Feb 202420.8820.8820.8820.8820.88-
14 Feb 202420.8020.8020.8020.8020.80-
13 Feb 202420.5920.5920.5920.5920.59-
12 Feb 202420.7820.7820.7820.7820.78-
09 Feb 202420.7620.7620.7620.7620.76-
08 Feb 202420.8420.8420.8420.8420.84-
07 Feb 202420.8020.8020.8020.8020.80-
06 Feb 202420.6920.6920.6920.6920.69-
05 Feb 202420.2820.2820.2820.2820.28-
02 Feb 202420.4220.4220.4220.4220.42-
01 Feb 202420.3420.3420.3420.3420.34-
31 Jan 202420.1220.1220.1220.1220.12-
30 Jan 202420.2120.2120.2120.2120.21-
29 Jan 202420.3320.3320.3320.3320.33-
26 Jan 202420.2320.2320.2320.2320.23-
25 Jan 202420.3220.3220.3220.3220.32-
24 Jan 202420.1020.1020.1020.1020.10-
23 Jan 202419.7419.7419.7419.7419.74-
22 Jan 202419.6719.6719.6719.6719.67-
19 Jan 202419.9519.9519.9519.9519.95-
18 Jan 202419.7219.7219.7219.7219.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...