UK markets close in 1 hour 13 minutes

Harding Loevner Emerging Markets Advisor (HLEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
40.80+0.15 (+0.37%)
As of 08:06AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202440.8040.8040.8040.8040.80-
26 Mar 202440.6540.6540.6540.6540.65-
25 Mar 202440.5240.5240.5240.5240.52-
22 Mar 202440.6040.6040.6040.6040.60-
21 Mar 202440.8640.8640.8640.8640.86-
20 Mar 202440.7940.7940.7940.7940.79-
19 Mar 202440.3340.3340.3340.3340.33-
18 Mar 202440.5140.5140.5140.5140.51-
15 Mar 202440.5240.5240.5240.5240.52-
14 Mar 202440.8240.8240.8240.8240.82-
13 Mar 202440.9740.9740.9740.9740.97-
12 Mar 202440.9540.9540.9540.9540.95-
11 Mar 202440.4840.4840.4840.4840.48-
08 Mar 202440.1640.1640.1640.1640.16-
07 Mar 202440.0340.0340.0340.0340.03-
06 Mar 202439.9239.9239.9239.9239.92-
05 Mar 202439.4739.4739.4739.4739.47-
04 Mar 202439.8139.8139.8139.8139.81-
01 Mar 202439.9139.9139.9139.9139.91-
29 Feb 202439.5139.5139.5139.5139.51-
28 Feb 202439.4339.4339.4339.4339.43-
27 Feb 202439.8439.8439.8439.8439.84-
26 Feb 202439.6939.6939.6939.6939.69-
23 Feb 202439.7339.7339.7339.7339.73-
22 Feb 202439.9239.9239.9239.9239.92-
21 Feb 202439.6239.6239.6239.6239.62-
20 Feb 202439.4239.4239.4239.4239.42-
16 Feb 202439.5039.5039.5039.5039.50-
15 Feb 202439.4339.4339.4339.4339.43-
14 Feb 202439.1939.1939.1939.1939.19-
13 Feb 202438.8038.8038.8038.8038.80-
12 Feb 202439.3139.3139.3139.3139.31-
09 Feb 202439.1939.1939.1939.1939.19-
08 Feb 202438.9938.9938.9938.9938.99-
07 Feb 202439.2539.2539.2539.2539.25-
06 Feb 202439.2239.2239.2239.2239.22-
05 Feb 202438.4438.4438.4438.4438.44-
02 Feb 202438.5638.5638.5638.5638.56-
01 Feb 202438.6038.6038.6038.6038.60-
31 Jan 202437.9837.9837.9837.9837.98-
30 Jan 202438.3538.3538.3538.3538.35-
29 Jan 202438.6438.6438.6438.6438.64-
26 Jan 202438.7138.7138.7138.7138.71-
25 Jan 202438.9238.9238.9238.9238.92-
24 Jan 202438.8238.8238.8238.8238.82-
23 Jan 202438.6838.6838.6838.6838.68-
22 Jan 202438.4138.4138.4138.4138.41-
19 Jan 202438.8038.8038.8038.8038.80-
18 Jan 202438.4238.4238.4238.4238.42-
17 Jan 202438.2238.2238.2238.2238.22-
16 Jan 202439.0139.0139.0139.0139.01-
12 Jan 202439.6839.6839.6839.6839.68-
11 Jan 202439.5439.5439.5439.5439.54-
10 Jan 202439.4239.4239.4239.4239.42-
09 Jan 202439.3939.3939.3939.3939.39-
08 Jan 202439.8639.8639.8639.8639.86-
05 Jan 202439.7839.7839.7839.7839.78-
04 Jan 202439.6839.6839.6839.6839.68-
03 Jan 202439.8139.8139.8139.8139.81-
02 Jan 202440.2840.2840.2840.2840.28-
29 Dec 202340.9640.9640.9640.9640.96-
28 Dec 202340.9340.9340.9340.9340.93-
27 Dec 202340.5440.5440.5440.5440.54-
26 Dec 202340.3340.3340.3340.3340.33-
22 Dec 202340.0940.0940.0940.0940.09-
21 Dec 202340.2340.2340.2340.2340.23-
20 Dec 202339.7339.7339.7339.7339.73-
19 Dec 202340.2040.2040.2040.2040.20-
19 Dec 20230.593 Dividend
19 Dec 20230.688 Capital gain
18 Dec 202341.2841.2841.2841.2840.00-
15 Dec 202341.2941.2941.2941.2940.01-
14 Dec 202341.2341.2341.2341.2339.95-
13 Dec 202340.5340.5340.5340.5339.27-
12 Dec 202340.3340.3340.3340.3339.08-
11 Dec 202340.4240.4240.4240.4239.17-
08 Dec 202340.3940.3940.3940.3939.14-
07 Dec 202340.3540.3540.3540.3539.10-
06 Dec 202340.1940.1940.1940.1938.94-
05 Dec 202340.2340.2340.2340.2338.98-
04 Dec 202340.5140.5140.5140.5139.25-
01 Dec 202340.9340.9340.9340.9339.66-
30 Nov 202340.9340.9340.9340.9339.66-
29 Nov 202340.7840.7840.7840.7839.51-
28 Nov 202340.9340.9340.9340.9339.66-
27 Nov 202340.6440.6440.6440.6439.38-
24 Nov 202340.7940.7940.7940.7939.52-
22 Nov 202340.8840.8840.8840.8839.61-
21 Nov 202340.9340.9340.9340.9339.66-
20 Nov 202341.2441.2441.2441.2439.96-
17 Nov 202340.7340.7340.7340.7339.47-
16 Nov 202340.6840.6840.6840.6839.42-
15 Nov 202340.9340.9340.9340.9339.66-
14 Nov 202340.4140.4140.4140.4139.16-
13 Nov 202339.6239.6239.6239.6238.39-
10 Nov 202339.7039.7039.7039.7038.47-
09 Nov 202339.4839.4839.4839.4838.25-
08 Nov 202339.7539.7539.7539.7538.52-
07 Nov 202339.9239.9239.9239.9238.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...