UK markets closed

AB Value I (ABVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.62-0.04 (-0.23%)
At close: 08:01PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202417.6217.6217.6217.6217.62-
03 Jul 202417.6617.6617.6617.6617.66-
02 Jul 202417.6717.6717.6717.6717.67-
01 Jul 202417.6117.6117.6117.6117.61-
28 Jun 202417.7217.7217.7217.7217.72-
27 Jun 202417.6817.6817.6817.6817.68-
26 Jun 202417.6417.6417.6417.6417.64-
25 Jun 202417.7017.7017.7017.7017.70-
24 Jun 202417.8517.8517.8517.8517.85-
21 Jun 202417.7217.7217.7217.7217.72-
20 Jun 202417.7317.7317.7317.7317.73-
18 Jun 202417.7417.7417.7417.7417.74-
17 Jun 202417.6717.6717.6717.6717.67-
14 Jun 202417.5717.5717.5717.5717.57-
13 Jun 202417.6617.6617.6617.6617.66-
12 Jun 202417.7117.7117.7117.7117.71-
11 Jun 202417.5717.5717.5717.5717.57-
10 Jun 202417.6817.6817.6817.6817.68-
07 Jun 202417.6217.6217.6217.6217.62-
06 Jun 202417.6917.6917.6917.6917.69-
05 Jun 202417.7417.7417.7417.7417.74-
04 Jun 202417.5817.5817.5817.5817.58-
03 Jun 202417.6617.6617.6617.6617.66-
31 May 202417.8017.8017.8017.8017.80-
30 May 202417.5417.5417.5417.5417.54-
29 May 202417.4717.4717.4717.4717.47-
28 May 202417.6717.6717.6717.6717.67-
24 May 202417.7317.7317.7317.7317.73-
23 May 202417.6517.6517.6517.6517.65-
22 May 202417.8917.8917.8917.8917.89-
21 May 202418.0218.0218.0218.0218.02-
20 May 202417.9917.9917.9917.9917.99-
17 May 202418.0318.0318.0318.0318.03-
16 May 202417.9917.9917.9917.9917.99-
15 May 202418.0318.0318.0318.0318.03-
14 May 202417.9017.9017.9017.9017.90-
13 May 202417.7717.7717.7717.7717.77-
10 May 202417.8317.8317.8317.8317.83-
09 May 202417.7517.7517.7517.7517.75-
08 May 202417.5717.5717.5717.5717.57-
07 May 202417.5817.5817.5817.5817.58-
06 May 202417.5817.5817.5817.5817.58-
03 May 202417.4617.4617.4617.4617.46-
02 May 202417.3317.3317.3317.3317.33-
01 May 202417.2517.2517.2517.2517.25-
30 Apr 202417.2717.2717.2717.2717.27-
29 Apr 202417.4717.4717.4717.4717.47-
26 Apr 202417.4117.4117.4117.4117.41-
25 Apr 202417.3817.3817.3817.3817.38-
24 Apr 202417.4517.4517.4517.4517.45-
23 Apr 202417.4317.4317.4317.4317.43-
22 Apr 202417.2617.2617.2617.2617.26-
19 Apr 202417.1517.1517.1517.1517.15-
18 Apr 202417.0517.0517.0517.0517.05-
17 Apr 202417.0617.0617.0617.0617.06-
16 Apr 202417.1217.1217.1217.1217.12-
15 Apr 202417.1817.1817.1817.1817.18-
12 Apr 202417.3017.3017.3017.3017.30-
11 Apr 202417.5217.5217.5217.5217.52-
10 Apr 202417.5617.5617.5617.5617.56-
09 Apr 202417.8117.8117.8117.8117.81-
08 Apr 202417.8117.8117.8117.8117.81-
05 Apr 202417.8017.8017.8017.8017.80-
04 Apr 202417.6617.6617.6617.6617.66-
03 Apr 202417.8417.8417.8417.8417.84-
02 Apr 202417.7917.7917.7917.7917.79-
01 Apr 202417.9517.9517.9517.9517.95-
28 Mar 202418.0118.0118.0118.0118.01-
27 Mar 202417.9317.9317.9317.9317.93-
26 Mar 202417.6717.6717.6717.6717.67-
25 Mar 202417.6717.6717.6717.6717.67-
22 Mar 202417.7317.7317.7317.7317.73-
21 Mar 202417.8217.8217.8217.8217.82-
20 Mar 202417.6517.6517.6517.6517.65-
19 Mar 202417.4917.4917.4917.4917.49-
18 Mar 202417.4117.4117.4117.4117.41-
15 Mar 202417.3417.3417.3417.3417.34-
14 Mar 202417.3717.3717.3717.3717.37-
13 Mar 202417.4917.4917.4917.4917.49-
12 Mar 202417.5017.5017.5017.5017.50-
11 Mar 202417.3817.3817.3817.3817.38-
08 Mar 202417.3817.3817.3817.3817.38-
07 Mar 202417.4317.4317.4317.4317.43-
06 Mar 202417.3417.3417.3417.3417.34-
05 Mar 202417.2117.2117.2117.2117.21-
04 Mar 202417.2517.2517.2517.2517.25-
01 Mar 202417.2017.2017.2017.2017.20-
29 Feb 202417.0317.0317.0317.0317.03-
28 Feb 202416.9816.9816.9816.9816.98-
27 Feb 202416.9916.9916.9916.9916.99-
26 Feb 202416.9116.9116.9116.9116.91-
23 Feb 202416.9516.9516.9516.9516.95-
22 Feb 202416.8816.8816.8816.8816.88-
21 Feb 202416.7416.7416.7416.7416.74-
20 Feb 202416.6416.6416.6416.6416.64-
16 Feb 202416.6716.6716.6716.6716.67-
15 Feb 202416.7216.7216.7216.7216.72-
14 Feb 202416.5016.5016.5016.5016.50-
13 Feb 202416.3716.3716.3716.3716.37-
12 Feb 202416.6416.6416.6416.6416.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...