Singapore markets close in 3 hours 29 minutes

Brandes Emerging Markets Value R6 (BEMRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.75-0.13 (-1.46%)
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20248.888.888.888.888.88-
30 May 20248.888.888.888.888.88-
29 May 20248.868.868.868.868.86-
28 May 20249.009.009.009.009.00-
24 May 20249.039.039.039.039.03-
23 May 20249.039.039.039.039.03-
22 May 20249.119.119.119.119.11-
21 May 20249.159.159.159.159.15-
20 May 20249.239.239.239.239.23-
17 May 20249.209.209.209.209.20-
16 May 20249.209.209.209.209.20-
15 May 20249.139.139.139.139.13-
14 May 20249.059.059.059.059.05-
13 May 20249.029.029.029.029.02-
10 May 20248.908.908.908.908.90-
09 May 20248.908.908.908.908.90-
08 May 20248.878.878.878.878.87-
07 May 20248.888.888.888.888.88-
06 May 20248.968.968.968.968.96-
03 May 20248.938.938.938.938.93-
02 May 20248.828.828.828.828.82-
01 May 20248.648.648.648.648.64-
30 Apr 20248.638.638.638.638.63-
29 Apr 20248.758.758.758.758.75-
26 Apr 20248.678.678.678.678.67-
25 Apr 20248.588.588.588.588.58-
24 Apr 20248.568.568.568.568.56-
23 Apr 20248.538.538.538.538.53-
22 Apr 20248.488.488.488.488.48-
19 Apr 20248.468.468.468.468.46-
18 Apr 20248.468.468.468.468.46-
17 Apr 20248.398.398.398.398.39-
16 Apr 20248.408.408.408.408.40-
15 Apr 20248.528.528.528.528.52-
12 Apr 20248.788.788.788.788.78-
11 Apr 20248.788.788.788.788.78-
10 Apr 20248.788.788.788.788.78-
09 Apr 20248.878.878.878.878.87-
08 Apr 20248.818.818.818.818.81-
05 Apr 20248.778.778.778.778.77-
04 Apr 20248.778.778.778.778.77-
03 Apr 20248.798.798.798.798.79-
02 Apr 20248.798.798.798.798.79-
01 Apr 20248.758.758.758.758.75-
28 Mar 20248.708.708.708.708.70-
27 Mar 20248.688.688.688.688.68-
26 Mar 20248.668.668.668.668.66-
25 Mar 20248.678.678.678.678.67-
22 Mar 20248.718.718.718.718.71-
21 Mar 20248.718.718.718.718.71-
20 Mar 20248.698.698.698.698.69-
19 Mar 20248.598.598.598.598.59-
18 Mar 20248.608.608.608.608.60-
15 Mar 20248.668.668.668.668.66-
14 Mar 20248.668.668.668.668.66-
13 Mar 20248.688.688.688.688.68-
12 Mar 20248.698.698.698.698.69-
11 Mar 20248.608.608.608.608.60-
08 Mar 20248.608.608.608.608.60-
07 Mar 20248.608.608.608.608.60-
06 Mar 20248.578.578.578.578.57-
05 Mar 20248.488.488.488.488.48-
04 Mar 20248.548.548.548.548.54-
01 Mar 20248.418.418.418.418.41-
29 Feb 20248.418.418.418.418.41-
28 Feb 20248.358.358.358.358.35-
27 Feb 20248.458.458.458.458.45-
26 Feb 20248.428.428.428.428.42-
23 Feb 20248.438.438.438.438.43-
22 Feb 20248.438.438.438.438.43-
21 Feb 20248.358.358.358.358.35-
20 Feb 20248.318.318.318.318.31-
16 Feb 20248.248.248.248.248.24-
15 Feb 20248.248.248.248.248.24-
14 Feb 20248.188.188.188.188.18-
13 Feb 20248.128.128.128.128.12-
12 Feb 20248.208.208.208.208.20-
09 Feb 20248.178.178.178.178.17-
08 Feb 20248.178.178.178.178.17-
07 Feb 20248.218.218.218.218.21-
06 Feb 20248.208.208.208.208.20-
05 Feb 20248.078.078.078.078.07-
02 Feb 20248.098.098.098.098.09-
01 Feb 20248.098.098.098.098.09-
31 Jan 20247.997.997.997.997.99-
30 Jan 20248.058.058.058.058.05-
29 Jan 20248.118.118.118.118.11-
26 Jan 20248.128.128.128.128.12-
25 Jan 20248.118.118.118.118.11-
24 Jan 20248.078.078.078.078.07-
23 Jan 20248.008.008.008.008.00-
22 Jan 20247.917.917.917.917.91-
19 Jan 20247.947.947.947.947.94-
18 Jan 20247.947.947.947.947.94-
17 Jan 20247.887.887.887.887.88-
16 Jan 20248.078.078.078.078.07-
12 Jan 20248.198.198.198.198.19-
11 Jan 20248.198.198.198.198.19-
10 Jan 20248.168.168.168.168.16-
09 Jan 20248.178.178.178.178.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...