UK markets open in 2 hours

Hartford Small Company R6 (IHSVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.19-0.12 (-0.44%)
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202427.1927.1927.1927.1927.19-
21 May 202427.3127.3127.3127.3127.31-
20 May 202427.3627.3627.3627.3627.36-
17 May 202427.1627.1627.1627.1627.16-
16 May 202427.1927.1927.1927.1927.19-
15 May 202427.3827.3827.3827.3827.38-
14 May 202427.0527.0527.0527.0527.05-
13 May 202426.8526.8526.8526.8526.85-
10 May 202426.9026.9026.9026.9026.90-
09 May 202427.0027.0027.0027.0027.00-
08 May 202426.6926.6926.6926.6926.69-
07 May 202427.0927.0927.0927.0927.09-
06 May 202426.9226.9226.9226.9226.92-
03 May 202426.6426.6426.6426.6426.64-
02 May 202426.5126.5126.5126.5126.51-
01 May 202426.1026.1026.1026.1026.10-
30 Apr 202425.9125.9125.9125.9125.91-
29 Apr 202426.4026.4026.4026.4026.40-
26 Apr 202426.2526.2526.2526.2526.25-
25 Apr 202426.1426.1426.1426.1426.14-
24 Apr 202426.3426.3426.3426.3426.34-
23 Apr 202426.4726.4726.4726.4726.47-
22 Apr 202425.9725.9725.9725.9725.97-
19 Apr 202425.6725.6725.6725.6725.67-
18 Apr 202425.7525.7525.7525.7525.75-
17 Apr 202425.9225.9225.9225.9225.92-
16 Apr 202426.1626.1626.1626.1626.16-
15 Apr 202426.2326.2326.2326.2326.23-
12 Apr 202426.6426.6426.6426.6426.64-
11 Apr 202427.2327.2327.2327.2327.23-
10 Apr 202427.0727.0727.0727.0727.07-
09 Apr 202427.5527.5527.5527.5527.55-
08 Apr 202427.3327.3327.3327.3327.33-
05 Apr 202427.1527.1527.1527.1527.15-
04 Apr 202426.9426.9426.9426.9426.94-
03 Apr 202427.2527.2527.2527.2527.25-
02 Apr 202427.2327.2327.2327.2327.23-
01 Apr 202427.7427.7427.7427.7427.74-
28 Mar 202427.9727.9727.9727.9727.97-
27 Mar 202427.8027.8027.8027.8027.80-
26 Mar 202427.3927.3927.3927.3927.39-
25 Mar 202427.4027.4027.4027.4027.40-
22 Mar 202427.5527.5527.5527.5527.55-
21 Mar 202427.7827.7827.7827.7827.78-
20 Mar 202427.5127.5127.5127.5127.51-
19 Mar 202427.1727.1727.1727.1727.17-
18 Mar 202426.9126.9126.9126.9126.91-
15 Mar 202426.8526.8526.8526.8526.85-
14 Mar 202426.8026.8026.8026.8026.80-
13 Mar 202427.1727.1727.1727.1727.17-
12 Mar 202427.1127.1127.1127.1127.11-
11 Mar 202426.9726.9726.9726.9726.97-
08 Mar 202427.2427.2427.2427.2427.24-
07 Mar 202427.3327.3327.3327.3327.33-
06 Mar 202427.0727.0727.0727.0727.07-
05 Mar 202426.9226.9226.9226.9226.92-
04 Mar 202427.3627.3627.3627.3627.36-
01 Mar 202427.4927.4927.4927.4927.49-
29 Feb 202427.1227.1227.1227.1227.12-
28 Feb 202427.0827.0827.0827.0827.08-
27 Feb 202427.3927.3927.3927.3927.39-
26 Feb 202427.1627.1627.1627.1627.16-
23 Feb 202426.9826.9826.9826.9826.98-
22 Feb 202426.8226.8226.8226.8226.82-
21 Feb 202426.5426.5426.5426.5426.54-
20 Feb 202426.7826.7826.7826.7826.78-
16 Feb 202427.1727.1727.1727.1727.17-
15 Feb 202427.2927.2927.2927.2927.29-
14 Feb 202426.8726.8726.8726.8726.87-
13 Feb 202426.3126.3126.3126.3126.31-
12 Feb 202427.1627.1627.1627.1627.16-
09 Feb 202426.9726.9726.9726.9726.97-
08 Feb 202426.6226.6226.6226.6226.62-
07 Feb 202426.2226.2226.2226.2226.22-
06 Feb 202426.1126.1126.1126.1126.11-
05 Feb 202425.8225.8225.8225.8225.82-
02 Feb 202426.0526.0526.0526.0526.05-
01 Feb 202426.0226.0226.0226.0226.02-
31 Jan 202425.5725.5725.5725.5725.57-
30 Jan 202426.0426.0426.0426.0426.04-
29 Jan 202426.3926.3926.3926.3926.39-
26 Jan 202425.9225.9225.9225.9225.92-
25 Jan 202425.9325.9325.9325.9325.93-
24 Jan 202425.7625.7625.7625.7625.76-
23 Jan 202425.9825.9825.9825.9825.98-
22 Jan 202426.0226.0226.0226.0226.02-
19 Jan 202425.5825.5825.5825.5825.58-
18 Jan 202425.4825.4825.4825.4825.48-
17 Jan 202425.3825.3825.3825.3825.38-
16 Jan 202425.5425.5425.5425.5425.54-
12 Jan 202425.6625.6625.6625.6625.66-
11 Jan 202425.6825.6825.6825.6825.68-
10 Jan 202425.8125.8125.8125.8125.81-
09 Jan 202425.6625.6625.6625.6625.66-
08 Jan 202425.7425.7425.7425.7425.74-
05 Jan 202425.0925.0925.0925.0925.09-
04 Jan 202425.1225.1225.1225.1225.12-
03 Jan 202425.1325.1325.1325.1325.13-
02 Jan 202425.8725.8725.8725.8725.87-
29 Dec 202326.1326.1326.1326.1326.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...