UK markets closed

Artisan Sustainable Emerging Mkts Inv (ARTZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.37+0.14 (+0.81%)
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202417.3717.3717.3717.3717.37-
02 Jul 202417.2317.2317.2317.2317.23-
01 Jul 202417.2117.2117.2117.2117.21-
28 Jun 202417.2017.2017.2017.2017.20-
27 Jun 202417.1917.1917.1917.1917.19-
26 Jun 202417.2617.2617.2617.2617.26-
25 Jun 202417.1617.1617.1617.1617.16-
24 Jun 202417.0817.0817.0817.0817.08-
21 Jun 202417.2417.2417.2417.2417.24-
20 Jun 202417.2917.2917.2917.2917.29-
18 Jun 202417.1317.1317.1317.1317.13-
17 Jun 202417.0617.0617.0617.0617.06-
14 Jun 202417.0617.0617.0617.0617.06-
13 Jun 202417.1017.1017.1017.1017.10-
12 Jun 202417.0017.0017.0017.0017.00-
11 Jun 202416.7416.7416.7416.7416.74-
10 Jun 202416.8216.8216.8216.8216.82-
07 Jun 202416.8816.8816.8816.8816.88-
06 Jun 202416.9716.9716.9716.9716.97-
05 Jun 202416.8316.8316.8316.8316.83-
04 Jun 202416.6216.6216.6216.6216.62-
03 Jun 202416.8916.8916.8916.8916.89-
31 May 202416.7716.7716.7716.7716.77-
30 May 202416.8216.8216.8216.8216.82-
29 May 202416.9616.9616.9616.9616.96-
28 May 202417.2117.2117.2117.2117.21-
24 May 202417.1417.1417.1417.1417.14-
23 May 202417.1317.1317.1317.1317.13-
22 May 202417.2617.2617.2617.2617.26-
21 May 202417.3217.3217.3217.3217.32-
20 May 202417.4117.4117.4117.4117.41-
17 May 202417.3717.3717.3717.3717.37-
16 May 202417.3517.3517.3517.3517.35-
15 May 202417.3017.3017.3017.3017.30-
14 May 202417.0817.0817.0817.0817.08-
13 May 202417.0317.0317.0317.0317.03-
10 May 202416.9316.9316.9316.9316.93-
09 May 202416.9216.9216.9216.9216.92-
08 May 202416.9216.9216.9216.9216.92-
07 May 202416.9416.9416.9416.9416.94-
06 May 202416.9316.9316.9316.9316.93-
03 May 202416.8016.8016.8016.8016.80-
02 May 202416.5916.5916.5916.5916.59-
01 May 202416.3116.3116.3116.3116.31-
30 Apr 202416.3216.3216.3216.3216.32-
29 Apr 202416.5516.5516.5516.5516.55-
26 Apr 202416.4716.4716.4716.4716.47-
25 Apr 202416.2716.2716.2716.2716.27-
24 Apr 202416.3116.3116.3116.3116.31-
23 Apr 202416.2016.2016.2016.2016.20-
22 Apr 202416.0416.0416.0416.0416.04-
19 Apr 202415.9215.9215.9215.9215.92-
18 Apr 202416.1916.1916.1916.1916.19-
17 Apr 202416.1116.1116.1116.1116.11-
16 Apr 202416.1016.1016.1016.1016.10-
15 Apr 202416.2816.2816.2816.2816.28-
12 Apr 202416.6116.6116.6116.6116.61-
11 Apr 202416.9316.9316.9316.9316.93-
10 Apr 202416.8316.8316.8316.8316.83-
09 Apr 202416.9416.9416.9416.9416.94-
08 Apr 202416.8216.8216.8216.8216.82-
05 Apr 202416.7916.7916.7916.7916.79-
04 Apr 202416.7416.7416.7416.7416.74-
03 Apr 202416.8016.8016.8016.8016.80-
02 Apr 202416.8816.8816.8816.8816.88-
01 Apr 202416.7716.7716.7716.7716.77-
28 Mar 202416.7716.7716.7716.7716.77-
27 Mar 202416.6816.6816.6816.6816.68-
26 Mar 202416.6716.6716.6716.6716.67-
25 Mar 202416.6116.6116.6116.6116.61-
22 Mar 202416.6416.6416.6416.6416.64-
21 Mar 202416.8016.8016.8016.8016.80-
20 Mar 202416.6716.6716.6716.6716.67-
19 Mar 202416.4416.4416.4416.4416.44-
18 Mar 202416.5616.5616.5616.5616.56-
15 Mar 202416.4316.4316.4316.4316.43-
14 Mar 202416.7516.7516.7516.7516.75-
13 Mar 202416.8016.8016.8016.8016.80-
12 Mar 202416.7716.7716.7716.7716.77-
11 Mar 202416.6216.6216.6216.6216.62-
08 Mar 202416.5816.5816.5816.5816.58-
07 Mar 202416.5616.5616.5616.5616.56-
06 Mar 202416.5116.5116.5116.5116.51-
05 Mar 202416.3016.3016.3016.3016.30-
04 Mar 202416.5116.5116.5116.5116.51-
01 Mar 202416.4116.4116.4116.4116.41-
29 Feb 202416.2516.2516.2516.2516.25-
28 Feb 202416.1616.1616.1616.1616.16-
27 Feb 202416.3316.3316.3316.3316.33-
26 Feb 202416.2416.2416.2416.2416.24-
23 Feb 202416.2216.2216.2216.2216.22-
22 Feb 202416.2916.2916.2916.2916.29-
21 Feb 202416.0316.0316.0316.0316.03-
20 Feb 202415.9315.9315.9315.9315.93-
16 Feb 202415.9215.9215.9215.9215.92-
15 Feb 202415.9115.9115.9115.9115.91-
14 Feb 202415.7615.7615.7615.7615.76-
13 Feb 202415.6515.6515.6515.6515.65-
12 Feb 202415.7815.7815.7815.7815.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...