UK markets closed

Brandes International Equity R6 (BIERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.55+0.13 (+0.58%)
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202422.4222.4222.4222.4222.42-
16 May 202422.4222.4222.4222.4222.42-
15 May 202422.4822.4822.4822.4822.48-
14 May 202422.3022.3022.3022.3022.30-
13 May 202422.1422.1422.1422.1422.14-
10 May 202422.0022.0022.0022.0022.00-
09 May 202422.0022.0022.0022.0022.00-
08 May 202421.7921.7921.7921.7921.79-
07 May 202421.7621.7621.7621.7621.76-
06 May 202421.6721.6721.6721.6721.67-
03 May 202421.5321.5321.5321.5321.53-
02 May 202421.3121.3121.3121.3121.31-
01 May 202421.0921.0921.0921.0921.09-
30 Apr 202421.0721.0721.0721.0721.07-
29 Apr 202421.3221.3221.3221.3221.32-
26 Apr 202421.1021.1021.1021.1021.10-
25 Apr 202420.9820.9820.9820.9820.98-
24 Apr 202420.9620.9620.9620.9620.96-
23 Apr 202420.9720.9720.9720.9720.97-
22 Apr 202420.7720.7720.7720.7720.77-
19 Apr 202420.4520.4520.4520.4520.45-
18 Apr 202420.4520.4520.4520.4520.45-
17 Apr 202420.4620.4620.4620.4620.46-
16 Apr 202420.4220.4220.4220.4220.42-
15 Apr 202420.5820.5820.5820.5820.58-
12 Apr 202421.0821.0821.0821.0821.08-
11 Apr 202421.0821.0821.0821.0821.08-
10 Apr 202421.1121.1121.1121.1121.11-
09 Apr 202421.3421.3421.3421.3421.34-
08 Apr 202421.3521.3521.3521.3521.35-
05 Apr 202421.2321.2321.2321.2321.23-
04 Apr 202421.2321.2321.2321.2321.23-
03 Apr 202421.3521.3521.3521.3521.35-
02 Apr 202421.2121.2121.2121.2121.21-
01 Apr 202421.2821.2821.2821.2821.28-
28 Mar 202421.4021.4021.4021.4021.40-
27 Mar 202421.4521.4521.4521.4521.45-
26 Mar 202421.3221.3221.3221.3221.32-
25 Mar 202421.2321.2321.2321.2321.23-
22 Mar 202421.1921.1921.1921.1921.19-
21 Mar 202421.1921.1921.1921.1921.19-
20 Mar 202421.1521.1521.1521.1521.15-
19 Mar 202420.9920.9920.9920.9920.99-
18 Mar 202420.9420.9420.9420.9420.94-
15 Mar 202421.0421.0421.0421.0421.04-
14 Mar 202421.0421.0421.0421.0421.04-
13 Mar 202421.1421.1421.1421.1421.14-
12 Mar 202421.0921.0921.0921.0921.09-
11 Mar 202420.9320.9320.9320.9320.93-
08 Mar 202420.9520.9520.9520.9520.95-
07 Mar 202420.9520.9520.9520.9520.95-
06 Mar 202420.7520.7520.7520.7520.75-
05 Mar 202420.6020.6020.6020.6020.60-
04 Mar 202420.6220.6220.6220.6220.62-
01 Mar 202420.4320.4320.4320.4320.43-
29 Feb 202420.4320.4320.4320.4320.43-
28 Feb 202420.6220.6220.6220.6220.62-
27 Feb 202420.7520.7520.7520.7520.75-
26 Feb 202420.6920.6920.6920.6920.69-
23 Feb 202420.7020.7020.7020.7020.70-
22 Feb 202420.6920.6920.6920.6920.69-
21 Feb 202420.5820.5820.5820.5820.58-
20 Feb 202420.4920.4920.4920.4920.49-
16 Feb 202420.2420.2420.2420.2420.24-
15 Feb 202420.2420.2420.2420.2420.24-
14 Feb 202420.0420.0420.0420.0420.04-
13 Feb 202419.9219.9219.9219.9219.92-
12 Feb 202420.1920.1920.1920.1920.19-
09 Feb 202420.1320.1320.1320.1320.13-
08 Feb 202420.1420.1420.1420.1420.14-
07 Feb 202420.1620.1620.1620.1620.16-
06 Feb 202420.2220.2220.2220.2220.22-
05 Feb 202420.1120.1120.1120.1120.11-
02 Feb 202420.2420.2420.2420.2420.24-
01 Feb 202420.2420.2420.2420.2420.24-
31 Jan 202420.1220.1220.1220.1220.12-
30 Jan 202420.2820.2820.2820.2820.28-
29 Jan 202420.2720.2720.2720.2720.27-
26 Jan 202420.2020.2020.2020.2020.20-
25 Jan 202420.1420.1420.1420.1420.14-
24 Jan 202420.0720.0720.0720.0720.07-
23 Jan 202419.9419.9419.9419.9419.94-
22 Jan 202419.9219.9219.9219.9219.92-
19 Jan 202419.8419.8419.8419.8419.84-
18 Jan 202419.8419.8419.8419.8419.84-
17 Jan 202419.7219.7219.7219.7219.72-
16 Jan 202419.8819.8819.8819.8819.88-
12 Jan 202420.1620.1620.1620.1620.16-
11 Jan 202420.1620.1620.1620.1620.16-
10 Jan 202420.3020.3020.3020.3020.30-
09 Jan 202420.2020.2020.2020.2020.20-
08 Jan 202420.4820.4820.4820.4820.48-
05 Jan 202420.1920.1920.1920.1920.19-
04 Jan 202420.1920.1920.1920.1920.19-
03 Jan 202420.0820.0820.0820.0820.08-
02 Jan 202420.2020.2020.2020.2020.20-
29 Dec 202320.4320.4320.4320.4320.43-
29 Dec 20230.121 Dividend
28 Dec 202320.4320.4320.4320.4320.31-
27 Dec 202320.5020.5020.5020.5020.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...