UK markets close in 1 hour 31 minutes

Lazard International Equity Open (LZIOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.45+0.09 (+0.52%)
As of 08:06AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024------
17 Jun 202417.4517.4517.4517.4517.45-
14 Jun 202417.3617.3617.3617.3617.36-
13 Jun 202417.5817.5817.5817.5817.58-
12 Jun 202417.8017.8017.8017.8017.80-
11 Jun 202417.5917.5917.5917.5917.59-
10 Jun 202417.7317.7317.7317.7317.73-
07 Jun 202417.7117.7117.7117.7117.71-
06 Jun 202417.9017.9017.9017.9017.90-
05 Jun 202417.8517.8517.8517.8517.85-
04 Jun 202417.7017.7017.7017.7017.70-
03 Jun 202417.7017.7017.7017.7017.70-
31 May 202417.6617.6617.6617.6617.66-
30 May 202417.5317.5317.5317.5317.53-
29 May 202417.4417.4417.4417.4417.44-
28 May 202417.7217.7217.7217.7217.72-
24 May 202417.7717.7717.7717.7717.77-
23 May 202417.6617.6617.6617.6617.66-
22 May 202417.6917.6917.6917.6917.69-
21 May 202417.8417.8417.8417.8417.84-
20 May 202417.8817.8817.8817.8817.88-
17 May 202417.8217.8217.8217.8217.82-
16 May 202417.7517.7517.7517.7517.75-
15 May 202417.8217.8217.8217.8217.82-
14 May 202417.6817.6817.6817.6817.68-
13 May 202417.5217.5217.5217.5217.52-
10 May 202417.5117.5117.5117.5117.51-
09 May 202417.4617.4617.4617.4617.46-
08 May 202417.3417.3417.3417.3417.34-
07 May 202417.3317.3317.3317.3317.33-
06 May 202417.3317.3317.3317.3317.33-
03 May 202417.2217.2217.2217.2217.22-
02 May 202417.0217.0217.0217.0217.02-
01 May 202416.7916.7916.7916.7916.79-
30 Apr 202416.8116.8116.8116.8116.81-
29 Apr 202416.9916.9916.9916.9916.99-
26 Apr 202416.9516.9516.9516.9516.95-
25 Apr 202416.8316.8316.8316.8316.83-
24 Apr 202416.8816.8816.8816.8816.88-
23 Apr 202416.8716.8716.8716.8716.87-
22 Apr 202416.7116.7116.7116.7116.71-
19 Apr 202416.5116.5116.5116.5116.51-
18 Apr 202416.5616.5616.5616.5616.56-
17 Apr 202416.6016.6016.6016.6016.60-
16 Apr 202416.6416.6416.6416.6416.64-
15 Apr 202416.7716.7716.7716.7716.77-
12 Apr 202416.8616.8616.8616.8616.86-
11 Apr 202417.1617.1617.1617.1617.16-
10 Apr 202417.1217.1217.1217.1217.12-
09 Apr 202417.3417.3417.3417.3417.34-
08 Apr 202417.3717.3717.3717.3717.37-
05 Apr 202417.3017.3017.3017.3017.30-
04 Apr 202417.2217.2217.2217.2217.22-
03 Apr 202417.3817.3817.3817.3817.38-
02 Apr 202417.3017.3017.3017.3017.30-
01 Apr 202417.3917.3917.3917.3917.39-
28 Mar 202417.4317.4317.4317.4317.43-
27 Mar 202417.4717.4717.4717.4717.47-
26 Mar 202417.3717.3717.3717.3717.37-
25 Mar 202417.3117.3117.3117.3117.31-
22 Mar 202417.3317.3317.3317.3317.33-
21 Mar 202417.3717.3717.3717.3717.37-
20 Mar 202417.3817.3817.3817.3817.38-
19 Mar 202417.2117.2117.2117.2117.21-
18 Mar 202417.1717.1717.1717.1717.17-
15 Mar 202417.1517.1517.1517.1517.15-
14 Mar 202417.2217.2217.2217.2217.22-
13 Mar 202417.2817.2817.2817.2817.28-
12 Mar 202417.3217.3217.3217.3217.32-
11 Mar 202417.1517.1517.1517.1517.15-
08 Mar 202417.2217.2217.2217.2217.22-
07 Mar 202417.3117.3117.3117.3117.31-
06 Mar 202417.2117.2117.2117.2117.21-
05 Mar 202417.0417.0417.0417.0417.04-
04 Mar 202417.0217.0217.0217.0217.02-
01 Mar 202416.9816.9816.9816.9816.98-
29 Feb 202416.8616.8616.8616.8616.86-
28 Feb 202416.8416.8416.8416.8416.84-
27 Feb 202416.9316.9316.9316.9316.93-
26 Feb 202416.9116.9116.9116.9116.91-
23 Feb 202416.9416.9416.9416.9416.94-
22 Feb 202416.8916.8916.8916.8916.89-
21 Feb 202416.6716.6716.6716.6716.67-
20 Feb 202416.6016.6016.6016.6016.60-
16 Feb 202416.5816.5816.5816.5816.58-
15 Feb 202416.5516.5516.5516.5516.55-
14 Feb 202416.4416.4416.4416.4416.44-
13 Feb 202416.2716.2716.2716.2716.27-
12 Feb 202416.4616.4616.4616.4616.46-
09 Feb 202416.4316.4316.4316.4316.43-
08 Feb 202416.3716.3716.3716.3716.37-
07 Feb 202416.3216.3216.3216.3216.32-
06 Feb 202416.3516.3516.3516.3516.35-
05 Feb 202416.1916.1916.1916.1916.19-
02 Feb 202416.2716.2716.2716.2716.27-
01 Feb 202416.3816.3816.3816.3816.38-
31 Jan 202416.2716.2716.2716.2716.27-
30 Jan 202416.4116.4116.4116.4116.41-
29 Jan 202416.4116.4116.4116.4116.41-
26 Jan 202416.3516.3516.3516.3516.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...