UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.60 -0.21 (-0.25%) GOLD FUTURES
2,343.00 +4.60 (+0.20%) DOW
37,942.59 -518.33 (-1.35%) Bitcoin GBP
51,229.48 -511.45 (-0.99%)
Artisan International Value Investor (ARTKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 23 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 22 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 19 Apr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 17 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 16 Apr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 15 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 12 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 11 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 10 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 09 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 08 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 05 Apr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 04 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 03 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 02 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 01 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 28 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 27 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 26 Mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 25 Mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 22 Mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 21 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 20 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 19 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 18 Mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 15 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 14 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 13 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 12 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 11 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 08 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 07 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 06 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 05 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 04 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 01 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 29 Feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 28 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 27 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 26 Feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 23 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 22 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 21 Feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 20 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 16 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 15 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 14 Feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 13 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 12 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 09 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 08 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 07 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 06 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 02 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 01 Feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 31 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 30 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 29 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 26 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 25 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 24 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 23 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 22 Jan 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 19 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 18 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 17 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 16 Jan 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 12 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 11 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 10 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 09 Jan 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 08 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 04 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 03 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 02 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 29 Dec 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 28 Dec 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 27 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 Dec 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 22 Dec 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 21 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 20 Dec 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 19 Dec 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 18 Dec 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 15 Dec 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 14 Dec 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 13 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 12 Dec 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 11 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 08 Dec 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 07 Dec 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 06 Dec 2023 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 05 Dec 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 04 Dec 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 01 Dec 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.