Singapore markets closed

Avantis International Equity G (AVDNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
11.97-0.12 (-0.99%)
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202411.9711.9711.9711.9711.97-
13 Jun 202412.0912.0912.0912.0912.09-
12 Jun 202412.2712.2712.2712.2712.27-
11 Jun 202412.1512.1512.1512.1512.15-
10 Jun 202412.2912.2912.2912.2912.29-
07 Jun 202412.2612.2612.2612.2612.26-
06 Jun 202412.4012.4012.4012.4012.40-
05 Jun 202412.3812.3812.3812.3812.38-
04 Jun 202412.3412.3412.3412.3412.34-
03 Jun 202412.3912.3912.3912.3912.39-
31 May 202412.3912.3912.3912.3912.39-
30 May 202412.2512.2512.2512.2512.25-
29 May 202412.1412.1412.1412.1412.14-
28 May 202412.3412.3412.3412.3412.34-
24 May 202412.3112.3112.3112.3112.31-
23 May 202412.2112.2112.2112.2112.21-
22 May 202412.2712.2712.2712.2712.27-
21 May 202412.3912.3912.3912.3912.39-
20 May 202412.4212.4212.4212.4212.42-
17 May 202412.4012.4012.4012.4012.40-
16 May 202412.3312.3312.3312.3312.33-
15 May 202412.4012.4012.4012.4012.40-
14 May 202412.3012.3012.3012.3012.30-
13 May 202412.2112.2112.2112.2112.21-
10 May 202412.2112.2112.2112.2112.21-
09 May 202412.1912.1912.1912.1912.19-
08 May 202412.0912.0912.0912.0912.09-
07 May 202412.1112.1112.1112.1112.11-
06 May 202412.0912.0912.0912.0912.09-
03 May 202412.0012.0012.0012.0012.00-
02 May 202411.9011.9011.9011.9011.90-
01 May 202411.7411.7411.7411.7411.74-
30 Apr 202411.7711.7711.7711.7711.77-
29 Apr 202411.9311.9311.9311.9311.93-
26 Apr 202411.8611.8611.8611.8611.86-
25 Apr 202411.7911.7911.7911.7911.79-
24 Apr 202411.8311.8311.8311.8311.83-
23 Apr 202411.8711.8711.8711.8711.87-
22 Apr 202411.7511.7511.7511.7511.75-
19 Apr 202411.6111.6111.6111.6111.61-
18 Apr 202411.6311.6311.6311.6311.63-
17 Apr 202411.6311.6311.6311.6311.63-
16 Apr 202411.6311.6311.6311.6311.63-
15 Apr 202411.7611.7611.7611.7611.76-
12 Apr 202411.8011.8011.8011.8011.80-
11 Apr 202411.9911.9911.9911.9911.99-
10 Apr 202411.9711.9711.9711.9711.97-
09 Apr 202412.1212.1212.1212.1212.12-
08 Apr 202412.1212.1212.1212.1212.12-
05 Apr 202412.0512.0512.0512.0512.05-
04 Apr 202412.0012.0012.0012.0012.00-
03 Apr 202412.0812.0812.0812.0812.08-
02 Apr 202411.9811.9811.9811.9811.98-
01 Apr 202412.0212.0212.0212.0212.02-
28 Mar 202412.0912.0912.0912.0912.09-
27 Mar 202412.1212.1212.1212.1212.12-
26 Mar 202412.0312.0312.0312.0312.03-
25 Mar 202412.0112.0112.0112.0112.01-
22 Mar 202412.0212.0212.0212.0212.02-
21 Mar 202412.0612.0612.0612.0612.06-
20 Mar 202412.0612.0612.0612.0612.06-
19 Mar 202411.9411.9411.9411.9411.94-
18 Mar 202411.9111.9111.9111.9111.91-
15 Mar 202411.9111.9111.9111.9111.91-
14 Mar 202411.8911.8911.8911.8911.89-
13 Mar 202411.9711.9711.9711.9711.97-
12 Mar 202411.9711.9711.9711.9711.97-
11 Mar 202411.8811.8811.8811.8811.88-
08 Mar 202411.9311.9311.9311.9311.93-
07 Mar 202411.9811.9811.9811.9811.98-
06 Mar 202411.8311.8311.8311.8311.83-
05 Mar 202411.6911.6911.6911.6911.69-
04 Mar 202411.7211.7211.7211.7211.72-
01 Mar 202411.7511.7511.7511.7511.75-
29 Feb 202411.6311.6311.6311.6311.63-
28 Feb 202411.5911.5911.5911.5911.59-
27 Feb 202411.6411.6411.6411.6411.64-
26 Feb 202411.6111.6111.6111.6111.61-
23 Feb 202411.6411.6411.6411.6411.64-
22 Feb 202411.6211.6211.6211.6211.62-
21 Feb 202411.5111.5111.5111.5111.51-
20 Feb 202411.4811.4811.4811.4811.48-
16 Feb 202411.4611.4611.4611.4611.46-
15 Feb 202411.4411.4411.4411.4411.44-
14 Feb 202411.3011.3011.3011.3011.30-
13 Feb 202411.1911.1911.1911.1911.19-
12 Feb 202411.3811.3811.3811.3811.38-
09 Feb 202411.3311.3311.3311.3311.33-
08 Feb 202411.3211.3211.3211.3211.32-
07 Feb 202411.3411.3411.3411.3411.34-
06 Feb 202411.3411.3411.3411.3411.34-
05 Feb 202411.2711.2711.2711.2711.27-
02 Feb 202411.3511.3511.3511.3511.35-
01 Feb 202411.4511.4511.4511.4511.45-
31 Jan 202411.3511.3511.3511.3511.35-
30 Jan 202411.4211.4211.4211.4211.42-
29 Jan 202411.4311.4311.4311.4311.43-
26 Jan 202411.3711.3711.3711.3711.37-
25 Jan 202411.3311.3311.3311.3311.33-
24 Jan 202411.2911.2911.2911.2911.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...