Singapore markets close in 6 hours 26 minutes

Zacks Small-Cap Core Institutional (ZSCIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.63-0.48 (-1.41%)
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202433.6333.6333.6333.6333.63-
24 Apr 202434.1134.1134.1134.1134.11-
23 Apr 202434.2734.2734.2734.2734.27-
22 Apr 202433.6733.6733.6733.6733.67-
19 Apr 202433.3933.3933.3933.3933.39-
18 Apr 202433.3233.3233.3233.3233.32-
17 Apr 202433.4233.4233.4233.4233.42-
16 Apr 202433.7833.7833.7833.7833.78-
15 Apr 202433.8933.8933.8933.8933.89-
12 Apr 202434.2934.2934.2934.2934.29-
11 Apr 202434.8134.8134.8134.8134.81-
10 Apr 202434.5034.5034.5034.5034.50-
09 Apr 202435.2535.2535.2535.2535.25-
08 Apr 202435.3235.3235.3235.3235.32-
05 Apr 202435.1935.1935.1935.1935.19-
04 Apr 202434.8734.8734.8734.8734.87-
03 Apr 202435.1435.1435.1435.1435.14-
02 Apr 202434.9534.9534.9534.9534.95-
01 Apr 202435.5135.5135.5135.5135.51-
28 Mar 202435.9835.9835.9835.9835.98-
27 Mar 202435.6535.6535.6535.6535.65-
26 Mar 202435.0735.0735.0735.0735.07-
25 Mar 202435.0235.0235.0235.0235.02-
22 Mar 202435.1435.1435.1435.1435.14-
21 Mar 202435.5535.5535.5535.5535.55-
20 Mar 202435.0635.0635.0635.0635.06-
19 Mar 202434.5134.5134.5134.5134.51-
18 Mar 202434.1934.1934.1934.1934.19-
15 Mar 202434.4434.4434.4434.4434.44-
14 Mar 202434.3534.3534.3534.3534.35-
13 Mar 202434.8234.8234.8234.8234.82-
12 Mar 202434.7934.7934.7934.7934.79-
11 Mar 202434.7034.7034.7034.7034.70-
08 Mar 202434.9934.9934.9934.9934.99-
07 Mar 202435.1735.1735.1735.1735.17-
06 Mar 202434.9534.9534.9534.9534.95-
05 Mar 202434.7634.7634.7634.7634.76-
04 Mar 202435.1435.1435.1435.1435.14-
01 Mar 202435.1035.1035.1035.1035.10-
29 Feb 202435.0135.0135.0135.0135.01-
28 Feb 202434.6734.6734.6734.6734.67-
27 Feb 202434.9834.9834.9834.9834.98-
26 Feb 202434.8834.8834.8834.8834.88-
23 Feb 202434.7434.7434.7434.7434.74-
22 Feb 202434.7934.7934.7934.7934.79-
21 Feb 202434.4534.4534.4534.4534.45-
20 Feb 202434.7334.7334.7334.7334.73-
16 Feb 202435.1435.1435.1435.1435.14-
15 Feb 202435.8035.8035.8035.8035.80-
14 Feb 202434.7834.7834.7834.7834.78-
13 Feb 202433.8533.8533.8533.8533.85-
12 Feb 202435.2535.2535.2535.2535.25-
09 Feb 202434.8034.8034.8034.8034.80-
08 Feb 202434.3734.3734.3734.3734.37-
07 Feb 202433.9133.9133.9133.9133.91-
06 Feb 202433.8533.8533.8533.8533.85-
05 Feb 202433.6733.6733.6733.6733.67-
02 Feb 202433.8933.8933.8933.8933.89-
01 Feb 202434.0934.0934.0934.0934.09-
31 Jan 202433.6433.6433.6433.6433.64-
30 Jan 202434.4934.4934.4934.4934.49-
29 Jan 202434.5834.5834.5834.5834.58-
26 Jan 202434.0134.0134.0134.0134.01-
25 Jan 202433.9533.9533.9533.9533.95-
24 Jan 202433.7133.7133.7133.7133.71-
23 Jan 202433.7833.7833.7833.7833.78-
22 Jan 202433.9333.9333.9333.9333.93-
19 Jan 202433.3133.3133.3133.3133.31-
18 Jan 202432.9432.9432.9432.9432.94-
17 Jan 202432.5732.5732.5732.5732.57-
16 Jan 202432.7432.7432.7432.7432.74-
12 Jan 202433.0733.0733.0733.0733.07-
11 Jan 202433.0933.0933.0933.0933.09-
10 Jan 202433.1733.1733.1733.1733.17-
09 Jan 202433.0633.0633.0633.0633.06-
08 Jan 202433.3633.3633.3633.3633.36-
05 Jan 202433.0233.0233.0233.0233.02-
04 Jan 202433.1933.1933.1933.1933.19-
03 Jan 202433.2933.2933.2933.2933.29-
02 Jan 202434.1334.1334.1334.1334.13-
29 Dec 202334.6234.6234.6234.6234.62-
28 Dec 202335.0435.0435.0435.0435.04-
27 Dec 202335.1235.1235.1235.1235.12-
26 Dec 202335.0235.0235.0235.0235.02-
22 Dec 202334.6634.6634.6634.6634.66-
21 Dec 202334.3834.3834.3834.3834.38-
20 Dec 202333.9233.9233.9233.9233.92-
19 Dec 202334.3034.3034.3034.3034.30-
18 Dec 202333.7133.7133.7133.7133.71-
18 Dec 20230 Dividend
18 Dec 20231.523 Capital gain
15 Dec 202335.1435.1435.1435.1433.62-
14 Dec 202335.3335.3335.3335.3333.80-
13 Dec 202334.6034.6034.6034.6033.10-
12 Dec 202333.6733.6733.6733.6732.21-
11 Dec 202333.5533.5533.5533.5532.10-
08 Dec 202333.4133.4133.4133.4131.96-
07 Dec 202333.1233.1233.1233.1231.68-
06 Dec 202332.8932.8932.8932.8931.46-
05 Dec 202332.9332.9332.9332.9331.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...