UK markets closed

Causeway International Value Instl (CIVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.94+0.10 (+0.48%)
As of 08:06AM EDT. Market open.
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 202420.9420.9420.9420.9420.94-
13 May 202420.8420.8420.8420.8420.84-
10 May 202420.7720.7720.7720.7720.77-
09 May 202420.6720.6720.6720.6720.67-
08 May 202420.5320.5320.5320.5320.53-
07 May 202420.4620.4620.4620.4620.46-
06 May 202420.4020.4020.4020.4020.40-
03 May 202420.2820.2820.2820.2820.28-
02 May 202420.0820.0820.0820.0820.08-
01 May 202419.8019.8019.8019.8019.80-
30 Apr 202419.7919.7919.7919.7919.79-
29 Apr 202420.0920.0920.0920.0920.09-
26 Apr 202419.8619.8619.8619.8619.86-
25 Apr 202419.7419.7419.7419.7419.74-
24 Apr 202419.7919.7919.7919.7919.79-
23 Apr 202419.8019.8019.8019.8019.80-
22 Apr 202419.5619.5619.5619.5619.56-
19 Apr 202419.3219.3219.3219.3219.32-
18 Apr 202419.3919.3919.3919.3919.39-
17 Apr 202419.2819.2819.2819.2819.28-
16 Apr 202419.2119.2119.2119.2119.21-
15 Apr 202419.3919.3919.3919.3919.39-
12 Apr 202419.4519.4519.4519.4519.45-
11 Apr 202419.7519.7519.7519.7519.75-
10 Apr 202419.8219.8219.8219.8219.82-
09 Apr 202420.0420.0420.0420.0420.04-
08 Apr 202420.0720.0720.0720.0720.07-
05 Apr 202419.9719.9719.9719.9719.97-
04 Apr 202419.9519.9519.9519.9519.95-
03 Apr 202420.0920.0920.0920.0920.09-
02 Apr 202419.9519.9519.9519.9519.95-
01 Apr 202420.0220.0220.0220.0220.02-
28 Mar 202420.0920.0920.0920.0920.09-
27 Mar 202420.0720.0720.0720.0720.07-
26 Mar 202420.0020.0020.0020.0020.00-
25 Mar 202419.8719.8719.8719.8719.87-
22 Mar 202419.8619.8619.8619.8619.86-
21 Mar 202419.9419.9419.9419.9419.94-
20 Mar 202419.9319.9319.9319.9319.93-
19 Mar 202419.7819.7819.7819.7819.78-
18 Mar 202419.7819.7819.7819.7819.78-
15 Mar 202419.7819.7819.7819.7819.78-
14 Mar 202419.9219.9219.9219.9219.92-
13 Mar 202420.1120.1120.1120.1120.11-
12 Mar 202420.0420.0420.0420.0420.04-
11 Mar 202419.8519.8519.8519.8519.85-
08 Mar 202419.8819.8819.8819.8819.88-
07 Mar 202419.8819.8819.8819.8819.88-
06 Mar 202419.6319.6319.6319.6319.63-
05 Mar 202419.4819.4819.4819.4819.48-
04 Mar 202419.5319.5319.5319.5319.53-
01 Mar 202419.5119.5119.5119.5119.51-
29 Feb 202419.3619.3619.3619.3619.36-
28 Feb 202419.4519.4519.4519.4519.45-
27 Feb 202419.6019.6019.6019.6019.60-
26 Feb 202419.5419.5419.5419.5419.54-
23 Feb 202419.5519.5519.5519.5519.55-
22 Feb 202419.5619.5619.5619.5619.56-
21 Feb 202419.3519.3519.3519.3519.35-
20 Feb 202419.3119.3119.3119.3119.31-
16 Feb 202419.1419.1419.1419.1419.14-
15 Feb 202419.0019.0019.0019.0019.00-
14 Feb 202418.8818.8818.8818.8818.88-
13 Feb 202418.7318.7318.7318.7318.73-
12 Feb 202419.0219.0219.0219.0219.02-
09 Feb 202419.0119.0119.0119.0119.01-
08 Feb 202419.0319.0319.0319.0319.03-
07 Feb 202419.1219.1219.1219.1219.12-
06 Feb 202419.1819.1819.1819.1819.18-
05 Feb 202419.0919.0919.0919.0919.09-
02 Feb 202419.0919.0919.0919.0919.09-
01 Feb 202419.2219.2219.2219.2219.22-
31 Jan 202419.0719.0719.0719.0719.07-
30 Jan 202419.2919.2919.2919.2919.29-
29 Jan 202419.2919.2919.2919.2919.29-
26 Jan 202419.2819.2819.2819.2819.28-
25 Jan 202419.1219.1219.1219.1219.12-
24 Jan 202419.1819.1819.1819.1819.18-
23 Jan 202419.0619.0619.0619.0619.06-
22 Jan 202419.1219.1219.1219.1219.12-
19 Jan 202419.0819.0819.0819.0819.08-
18 Jan 202419.0319.0319.0319.0319.03-
17 Jan 202419.0819.0819.0819.0819.08-
16 Jan 202419.0819.0819.0819.0819.08-
12 Jan 202419.3519.3519.3519.3519.35-
11 Jan 202419.2819.2819.2819.2819.28-
10 Jan 202419.4119.4119.4119.4119.41-
09 Jan 202419.3919.3919.3919.3919.39-
08 Jan 202419.5419.5419.5419.5419.54-
05 Jan 202419.3419.3419.3419.3419.34-
04 Jan 202419.3719.3719.3719.3719.37-
03 Jan 202419.2419.2419.2419.2419.24-
02 Jan 202419.4219.4219.4219.4219.42-
29 Dec 202319.5619.5619.5619.5619.56-
28 Dec 202319.5519.5519.5519.5519.55-
27 Dec 202319.6119.6119.6119.6119.61-
26 Dec 202319.4519.4519.4519.4519.45-
22 Dec 202319.3719.3719.3719.3719.37-
21 Dec 202319.3219.3219.3219.3219.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...