UK markets closed

Invenomic Super Institutional (BIVSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.72-0.05 (-0.27%)
At close: 08:05AM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 202418.7218.7218.7218.7218.72-
13 May 202418.7718.7718.7718.7718.77-
10 May 202418.5918.5918.5918.5918.59-
09 May 202418.6918.6918.6918.6918.69-
08 May 202418.6918.6918.6918.6918.69-
07 May 202418.7318.7318.7318.7318.73-
06 May 202418.6818.6818.6818.6818.68-
03 May 202418.7418.7418.7418.7418.74-
02 May 202418.8718.8718.8718.8718.87-
01 May 202418.9118.9118.9118.9118.91-
30 Apr 202418.8418.8418.8418.8418.84-
29 Apr 202418.9518.9518.9518.9518.95-
26 Apr 202418.9118.9118.9118.9118.91-
25 Apr 202418.8818.8818.8818.8818.88-
24 Apr 202419.0219.0219.0219.0219.02-
23 Apr 202419.0019.0019.0019.0019.00-
22 Apr 202419.2319.2319.2319.2319.23-
19 Apr 202419.3919.3919.3919.3919.39-
18 Apr 202419.1119.1119.1119.1119.11-
17 Apr 202419.0019.0019.0019.0019.00-
16 Apr 202418.8718.8718.8718.8718.87-
15 Apr 202418.9618.9618.9618.9618.96-
12 Apr 202418.9418.9418.9418.9418.94-
11 Apr 202418.9718.9718.9718.9718.97-
10 Apr 202419.0619.0619.0619.0619.06-
09 Apr 202419.0119.0119.0119.0119.01-
08 Apr 202418.8618.8618.8618.8618.86-
05 Apr 202418.8618.8618.8618.8618.86-
04 Apr 202419.0019.0019.0019.0019.00-
03 Apr 202418.9318.9318.9318.9318.93-
02 Apr 202418.9218.9218.9218.9218.92-
01 Apr 202418.7818.7818.7818.7818.78-
28 Mar 202418.7518.7518.7518.7518.75-
27 Mar 202418.6818.6818.6818.6818.68-
26 Mar 202418.4718.4718.4718.4718.47-
25 Mar 202418.4718.4718.4718.4718.47-
22 Mar 202418.3618.3618.3618.3618.36-
21 Mar 202418.4718.4718.4718.4718.47-
20 Mar 202418.6518.6518.6518.6518.65-
19 Mar 202418.6218.6218.6218.6218.62-
18 Mar 202418.6918.6918.6918.6918.69-
15 Mar 202418.5918.5918.5918.5918.59-
14 Mar 202418.5318.5318.5318.5318.53-
13 Mar 202418.5418.5418.5418.5418.54-
12 Mar 202418.4118.4118.4118.4118.41-
11 Mar 202418.5618.5618.5618.5618.56-
08 Mar 202418.2218.2218.2218.2218.22-
07 Mar 202418.0618.0618.0618.0618.06-
06 Mar 202418.0918.0918.0918.0918.09-
05 Mar 202418.1118.1118.1118.1118.11-
04 Mar 202417.9517.9517.9517.9517.95-
01 Mar 202418.0118.0118.0118.0118.01-
29 Feb 202418.0518.0518.0518.0518.05-
28 Feb 202418.0918.0918.0918.0918.09-
27 Feb 202418.1218.1218.1218.1218.12-
26 Feb 202418.0518.0518.0518.0518.05-
23 Feb 202418.2818.2818.2818.2818.28-
22 Feb 202418.2518.2518.2518.2518.25-
21 Feb 202418.6118.6118.6118.6118.61-
20 Feb 202418.5018.5018.5018.5018.50-
16 Feb 202418.4518.4518.4518.4518.45-
15 Feb 202418.4418.4418.4418.4418.44-
14 Feb 202418.3618.3618.3618.3618.36-
13 Feb 202418.5118.5118.5118.5118.51-
12 Feb 202418.6118.6118.6118.6118.61-
09 Feb 202418.4218.4218.4218.4218.42-
08 Feb 202418.6218.6218.6218.6218.62-
07 Feb 202419.0419.0419.0419.0419.04-
06 Feb 202419.2919.2919.2919.2919.29-
05 Feb 202419.1619.1619.1619.1619.16-
02 Feb 202419.3219.3219.3219.3219.32-
01 Feb 202419.6019.6019.6019.6019.60-
31 Jan 202419.4819.4819.4819.4819.48-
30 Jan 202419.5519.5519.5519.5519.55-
29 Jan 202419.5619.5619.5619.5619.56-
26 Jan 202419.7119.7119.7119.7119.71-
25 Jan 202419.6119.6119.6119.6119.61-
24 Jan 202419.4519.4519.4519.4519.45-
23 Jan 202419.4219.4219.4219.4219.42-
22 Jan 202419.1819.1819.1819.1819.18-
19 Jan 202419.2319.2319.2319.2319.23-
18 Jan 202419.3819.3819.3819.3819.38-
17 Jan 202419.5019.5019.5019.5019.50-
16 Jan 202419.6619.6619.6619.6619.66-
12 Jan 202419.8619.8619.8619.8619.86-
11 Jan 202419.8219.8219.8219.8219.82-
10 Jan 202419.9619.9619.9619.9619.96-
09 Jan 202420.0420.0420.0420.0420.04-
08 Jan 202420.2120.2120.2120.2120.21-
05 Jan 202420.3820.3820.3820.3820.38-
04 Jan 202420.3220.3220.3220.3220.32-
03 Jan 202420.3620.3620.3620.3620.36-
02 Jan 202420.2720.2720.2720.2720.27-
29 Dec 202320.0220.0220.0220.0220.02-
28 Dec 202320.0120.0120.0120.0120.01-
27 Dec 202319.9219.9219.9219.9219.92-
26 Dec 202319.9619.9619.9619.9619.96-
22 Dec 202320.0020.0020.0020.0020.00-
21 Dec 202320.0520.0520.0520.0520.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...