Singapore markets open in 2 hours 11 minutes

Harding Loevner Instl Emerg Mkts I (HLMEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.92+0.03 (+0.17%)
At close: 06:25PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202417.8917.8917.8917.8917.89-
29 Apr 202418.0918.0918.0918.0918.09-
26 Apr 202417.9617.9617.9617.9617.96-
25 Apr 202417.8017.8017.8017.8017.80-
24 Apr 202417.8617.8617.8617.8617.86-
23 Apr 202417.7617.7617.7617.7617.76-
22 Apr 202417.6117.6117.6117.6117.61-
19 Apr 202417.4717.4717.4717.4717.47-
18 Apr 202417.6617.6617.6617.6617.66-
17 Apr 202417.5617.5617.5617.5617.56-
16 Apr 202417.5217.5217.5217.5217.52-
15 Apr 202417.7917.7917.7917.7917.79-
12 Apr 202418.3518.3518.3518.3518.35-
11 Apr 202418.3518.3518.3518.3518.35-
10 Apr 202418.3218.3218.3218.3218.32-
09 Apr 202418.5018.5018.5018.5018.50-
08 Apr 202418.4218.4218.4218.4218.42-
05 Apr 202418.4418.4418.4418.4418.44-
04 Apr 202418.4118.4118.4118.4118.41-
03 Apr 202418.4318.4318.4318.4318.43-
02 Apr 202418.4718.4718.4718.4718.47-
01 Apr 202418.3718.3718.3718.3718.37-
28 Mar 202418.3618.3618.3618.3618.36-
27 Mar 202418.3418.3418.3418.3418.34-
26 Mar 202418.2818.2818.2818.2818.28-
25 Mar 202418.2218.2218.2218.2218.22-
22 Mar 202418.2518.2518.2518.2518.25-
21 Mar 202418.3718.3718.3718.3718.37-
20 Mar 202418.3418.3418.3418.3418.34-
19 Mar 202418.1318.1318.1318.1318.13-
18 Mar 202418.2118.2118.2118.2118.21-
15 Mar 202418.2218.2218.2218.2218.22-
14 Mar 202418.3618.3618.3618.3618.36-
13 Mar 202418.4318.4318.4318.4318.43-
12 Mar 202418.4218.4218.4218.4218.42-
11 Mar 202418.2018.2018.2018.2018.20-
08 Mar 202418.0618.0618.0618.0618.06-
07 Mar 202418.0018.0018.0018.0018.00-
06 Mar 202417.9517.9517.9517.9517.95-
05 Mar 202417.7517.7517.7517.7517.75-
04 Mar 202417.9017.9017.9017.9017.90-
01 Mar 202417.9417.9417.9417.9417.94-
29 Feb 202417.7617.7617.7617.7617.76-
28 Feb 202417.7317.7317.7317.7317.73-
27 Feb 202417.9117.9117.9117.9117.91-
26 Feb 202417.8517.8517.8517.8517.85-
23 Feb 202417.8617.8617.8617.8617.86-
22 Feb 202417.9517.9517.9517.9517.95-
21 Feb 202417.8117.8117.8117.8117.81-
20 Feb 202417.7217.7217.7217.7217.72-
16 Feb 202417.7617.7617.7617.7617.76-
15 Feb 202417.7217.7217.7217.7217.72-
14 Feb 202417.6217.6217.6217.6217.62-
13 Feb 202417.4417.4417.4417.4417.44-
12 Feb 202417.6717.6717.6717.6717.67-
09 Feb 202417.6217.6217.6217.6217.62-
08 Feb 202417.5317.5317.5317.5317.53-
07 Feb 202417.6417.6417.6417.6417.64-
06 Feb 202417.6317.6317.6317.6317.63-
05 Feb 202417.2817.2817.2817.2817.28-
02 Feb 202417.3317.3317.3317.3317.33-
01 Feb 202417.3517.3517.3517.3517.35-
31 Jan 202417.0717.0717.0717.0717.07-
30 Jan 202417.2417.2417.2417.2417.24-
29 Jan 202417.3717.3717.3717.3717.37-
26 Jan 202417.4117.4117.4117.4117.41-
25 Jan 202417.5017.5017.5017.5017.50-
24 Jan 202417.4517.4517.4517.4517.45-
23 Jan 202417.3917.3917.3917.3917.39-
22 Jan 202417.2717.2717.2717.2717.27-
19 Jan 202417.4417.4417.4417.4417.44-
18 Jan 202417.2717.2717.2717.2717.27-
17 Jan 202417.1817.1817.1817.1817.18-
16 Jan 202417.5417.5417.5417.5417.54-
12 Jan 202417.8517.8517.8517.8517.85-
11 Jan 202417.7817.7817.7817.7817.78-
10 Jan 202417.7217.7217.7217.7217.72-
09 Jan 202417.7117.7117.7117.7117.71-
08 Jan 202417.9217.9217.9217.9217.92-
05 Jan 202417.8917.8917.8917.8917.89-
04 Jan 202417.8417.8417.8417.8417.84-
03 Jan 202417.9017.9017.9017.9017.90-
02 Jan 202418.1118.1118.1118.1118.11-
29 Dec 202318.4218.4218.4218.4218.42-
28 Dec 202318.4118.4118.4118.4118.41-
27 Dec 202318.2318.2318.2318.2318.23-
26 Dec 202318.1318.1318.1318.1318.13-
22 Dec 202318.0218.0218.0218.0218.02-
21 Dec 202318.0918.0918.0918.0918.09-
20 Dec 202317.8617.8617.8617.8617.86-
19 Dec 202318.0718.0718.0718.0718.07-
19 Dec 20230.257 Dividend
18 Dec 202318.2518.2518.2518.2517.99-
15 Dec 202318.2518.2518.2518.2517.99-
14 Dec 202318.2218.2218.2218.2217.96-
13 Dec 202317.9117.9117.9117.9117.66-
12 Dec 202317.8217.8217.8217.8217.57-
11 Dec 202317.8617.8617.8617.8617.61-
08 Dec 202317.8517.8517.8517.8517.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...