AB Sustainable Global Thematic R (ATERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| 16 May 2024 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - |
| 15 May 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| 14 May 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
| 13 May 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
| 10 May 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
| 09 May 2024 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | - |
| 08 May 2024 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | - |
| 07 May 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
| 06 May 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
| 03 May 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 02 May 2024 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
| 01 May 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 30 Apr 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 29 Apr 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
| 26 Apr 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
| 25 Apr 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 24 Apr 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
| 23 Apr 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
| 22 Apr 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 19 Apr 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
| 18 Apr 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
| 17 Apr 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
| 16 Apr 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 15 Apr 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
| 12 Apr 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
| 11 Apr 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 10 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 09 Apr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 08 Apr 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
| 05 Apr 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
| 04 Apr 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 03 Apr 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
| 02 Apr 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 01 Apr 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
| 28 Mar 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - |
| 27 Mar 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 26 Mar 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
| 25 Mar 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
| 22 Mar 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
| 21 Mar 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| 20 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 19 Mar 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
| 18 Mar 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
| 15 Mar 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
| 14 Mar 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
| 13 Mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 12 Mar 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
| 11 Mar 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 08 Mar 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
| 07 Mar 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.77 | - |
| 06 Mar 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
| 05 Mar 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| 04 Mar 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
| 01 Mar 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
| 29 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 28 Feb 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
| 27 Feb 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | - |
| 26 Feb 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
| 23 Feb 2024 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | - |
| 22 Feb 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
| 21 Feb 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
| 20 Feb 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
| 16 Feb 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 15 Feb 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
| 14 Feb 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
| 13 Feb 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
| 12 Feb 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
| 09 Feb 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| 08 Feb 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 07 Feb 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| 06 Feb 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 05 Feb 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| 02 Feb 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 01 Feb 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
| 31 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 30 Jan 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| 29 Jan 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| 26 Jan 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
| 25 Jan 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 24 Jan 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
| 23 Jan 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 22 Jan 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 19 Jan 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
| 18 Jan 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 17 Jan 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 16 Jan 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
| 12 Jan 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
| 11 Jan 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
| 10 Jan 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 09 Jan 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 08 Jan 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 05 Jan 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
| 04 Jan 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 03 Jan 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 02 Jan 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
| 29 Dec 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 28 Dec 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 27 Dec 2023 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| 26 Dec 2023 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
| *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.