UK markets closed

EIC Value C (EICCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.20+0.04 (+0.23%)
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202417.1617.1617.1617.1617.16-
15 May 202417.1917.1917.1917.1917.19-
14 May 202417.1417.1417.1417.1417.14-
13 May 202417.0617.0617.0617.0617.06-
10 May 202417.0717.0717.0717.0717.07-
09 May 202417.0017.0017.0017.0017.00-
08 May 202416.8816.8816.8816.8816.88-
07 May 202416.8516.8516.8516.8516.85-
06 May 202416.7616.7616.7616.7616.76-
03 May 202416.6516.6516.6516.6516.65-
02 May 202416.6416.6416.6416.6416.64-
01 May 202416.5316.5316.5316.5316.53-
30 Apr 202416.5116.5116.5116.5116.51-
29 Apr 202416.7016.7016.7016.7016.70-
26 Apr 202416.6216.6216.6216.6216.62-
25 Apr 202416.6316.6316.6316.6316.63-
24 Apr 202416.6416.6416.6416.6416.64-
23 Apr 202416.6416.6416.6416.6416.64-
22 Apr 202416.4916.4916.4916.4916.49-
19 Apr 202416.4116.4116.4116.4116.41-
18 Apr 202416.2216.2216.2216.2216.22-
17 Apr 202416.1716.1716.1716.1716.17-
16 Apr 202416.2016.2016.2016.2016.20-
15 Apr 202416.3016.3016.3016.3016.30-
12 Apr 202416.5316.5316.5316.5316.53-
11 Apr 202416.5316.5316.5316.5316.53-
10 Apr 202416.8016.8016.8016.8016.80-
09 Apr 202417.0017.0017.0017.0017.00-
08 Apr 202417.0017.0017.0017.0017.00-
05 Apr 202417.0117.0117.0117.0117.01-
04 Apr 202416.9516.9516.9516.9516.95-
03 Apr 202417.0417.0417.0417.0417.04-
02 Apr 202417.0217.0217.0217.0217.02-
01 Apr 202417.1017.1017.1017.1017.10-
28 Mar 202417.1717.1717.1717.1717.17-
27 Mar 202417.1017.1017.1017.1017.10-
26 Mar 202416.8416.8416.8416.8416.84-
25 Mar 202416.8716.8716.8716.8716.87-
22 Mar 202416.8216.8216.8216.8216.82-
21 Mar 202416.9216.9216.9216.9216.92-
20 Mar 202416.8216.8216.8216.8216.82-
19 Mar 202416.6816.6816.6816.6816.68-
18 Mar 202416.6116.6116.6116.6116.61-
15 Mar 202416.5516.5516.5516.5516.55-
14 Mar 202416.5616.5616.5616.5616.56-
13 Mar 202416.7316.7316.7316.7316.73-
12 Mar 202416.7516.7516.7516.7516.75-
11 Mar 202416.7416.7416.7416.7416.74-
08 Mar 202416.6616.6616.6616.6616.66-
07 Mar 202416.6516.6516.6516.6516.65-
06 Mar 202416.6116.6116.6116.6116.61-
05 Mar 202416.5616.5616.5616.5616.56-
04 Mar 202416.5116.5116.5116.5116.51-
01 Mar 202416.4216.4216.4216.4216.42-
29 Feb 202416.4016.4016.4016.4016.40-
28 Feb 202416.3216.3216.3216.3216.32-
27 Feb 202416.3516.3516.3516.3516.35-
26 Feb 202416.2716.2716.2716.2716.27-
23 Feb 202416.3516.3516.3516.3516.35-
22 Feb 202416.3216.3216.3216.3216.32-
21 Feb 202416.2916.2916.2916.2916.29-
20 Feb 202416.2016.2016.2016.2016.20-
16 Feb 202416.2016.2016.2016.2016.20-
15 Feb 202416.2216.2216.2216.2216.22-
14 Feb 202415.9615.9615.9615.9615.96-
13 Feb 202415.9015.9015.9015.9015.90-
12 Feb 202416.1116.1116.1116.1116.11-
09 Feb 202416.0016.0016.0016.0016.00-
08 Feb 202416.0616.0616.0616.0616.06-
07 Feb 202416.0916.0916.0916.0916.09-
06 Feb 202416.1116.1116.1116.1116.11-
05 Feb 202416.0416.0416.0416.0416.04-
02 Feb 202416.1816.1816.1816.1816.18-
01 Feb 202416.1516.1516.1516.1516.15-
31 Jan 202416.0716.0716.0716.0716.07-
30 Jan 202416.2516.2516.2516.2516.25-
29 Jan 202416.2116.2116.2116.2116.21-
26 Jan 202416.1616.1616.1616.1616.16-
25 Jan 202416.0816.0816.0816.0816.08-
24 Jan 202415.9315.9315.9315.9315.93-
23 Jan 202416.0016.0016.0016.0016.00-
22 Jan 202415.9215.9215.9215.9215.92-
19 Jan 202415.9215.9215.9215.9215.92-
18 Jan 202415.7915.7915.7915.7915.79-
17 Jan 202415.7815.7815.7815.7815.78-
16 Jan 202415.8715.8715.8715.8715.87-
12 Jan 202416.0216.0216.0216.0216.02-
11 Jan 202416.0116.0116.0116.0116.01-
10 Jan 202416.1016.1016.1016.1016.10-
09 Jan 202416.1016.1016.1016.1016.10-
08 Jan 202416.1716.1716.1716.1716.17-
05 Jan 202416.0916.0916.0916.0916.09-
04 Jan 202415.9715.9715.9715.9715.97-
03 Jan 202415.9615.9615.9615.9615.96-
02 Jan 202416.0916.0916.0916.0916.09-
29 Dec 202316.0316.0316.0316.0316.03-
28 Dec 202316.0316.0316.0316.0316.03-
27 Dec 202316.0116.0116.0116.0116.01-
26 Dec 202315.9715.9715.9715.9715.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...