UK markets closed

Great-West International Value Inv (MXIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.78-0.03 (-0.23%)
At close: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.7812.7812.7812.7812.78-
27 Mar 202412.8112.8112.8112.8112.81-
26 Mar 202412.7212.7212.7212.7212.72-
25 Mar 202412.7012.7012.7012.7012.70-
22 Mar 202412.7212.7212.7212.7212.72-
21 Mar 202412.7512.7512.7512.7512.75-
20 Mar 202412.7312.7312.7312.7312.73-
19 Mar 202412.6112.6112.6112.6112.61-
18 Mar 202412.5612.5612.5612.5612.56-
15 Mar 202412.5612.5612.5612.5612.56-
14 Mar 202412.5412.5412.5412.5412.54-
13 Mar 202412.6112.6112.6112.6112.61-
12 Mar 202412.6112.6112.6112.6112.61-
11 Mar 202412.5112.5112.5112.5112.51-
08 Mar 202412.5712.5712.5712.5712.57-
07 Mar 202412.5912.5912.5912.5912.59-
06 Mar 202412.4612.4612.4612.4612.46-
05 Mar 202412.3012.3012.3012.3012.30-
04 Mar 202412.3312.3312.3312.3312.33-
01 Mar 202412.3512.3512.3512.3512.35-
29 Feb 202412.2212.2212.2212.2212.22-
28 Feb 202412.1912.1912.1912.1912.19-
27 Feb 202412.2212.2212.2212.2212.22-
26 Feb 202412.1912.1912.1912.1912.19-
23 Feb 202412.2312.2312.2312.2312.23-
22 Feb 202412.2012.2012.2012.2012.20-
21 Feb 202412.1012.1012.1012.1012.10-
20 Feb 202412.0612.0612.0612.0612.06-
16 Feb 202412.0112.0112.0112.0112.01-
15 Feb 202411.9611.9611.9611.9611.96-
14 Feb 202411.8711.8711.8711.8711.87-
13 Feb 202411.7511.7511.7511.7511.75-
12 Feb 202411.9311.9311.9311.9311.93-
09 Feb 202411.9011.9011.9011.9011.90-
08 Feb 202411.9011.9011.9011.9011.90-
07 Feb 202411.8911.8911.8911.8911.89-
06 Feb 202411.8911.8911.8911.8911.89-
05 Feb 202411.8411.8411.8411.8411.84-
02 Feb 202411.9311.9311.9311.9311.93-
01 Feb 202412.0312.0312.0312.0312.03-
31 Jan 202412.0112.0112.0112.0112.01-
30 Jan 202412.0112.0112.0112.0112.01-
29 Jan 202412.0212.0212.0212.0212.02-
26 Jan 202411.9611.9611.9611.9611.96-
25 Jan 202411.9211.9211.9211.9211.92-
24 Jan 202411.8811.8811.8811.8811.88-
23 Jan 202411.8211.8211.8211.8211.82-
22 Jan 202411.8311.8311.8311.8311.83-
19 Jan 202411.7611.7611.7611.7611.76-
18 Jan 202411.7611.7611.7611.7611.76-
17 Jan 202411.6611.6611.6611.6611.66-
16 Jan 202411.7811.7811.7811.7811.78-
12 Jan 202411.9411.9411.9411.9411.94-
11 Jan 202411.9111.9111.9111.9111.91-
10 Jan 202411.9111.9111.9111.9111.91-
09 Jan 202411.8811.8811.8811.8811.88-
08 Jan 202411.9911.9911.9911.9911.99-
05 Jan 202411.8611.8611.8611.8611.86-
04 Jan 202411.8611.8611.8611.8611.86-
03 Jan 202411.8011.8011.8011.8011.80-
02 Jan 202412.0312.0312.0312.0312.03-
29 Dec 202312.0312.0312.0312.0312.03-
28 Dec 202312.0112.0112.0112.0112.01-
27 Dec 202312.0812.0812.0812.0812.08-
27 Dec 20230.148 Dividend
27 Dec 20230.157 Capital gain
26 Dec 202312.2812.2812.2812.2811.97-
22 Dec 202312.2112.2112.2112.2111.91-
21 Dec 202312.2112.2112.2112.2111.91-
20 Dec 202312.0512.0512.0512.0511.75-
19 Dec 202312.1812.1812.1812.1811.88-
18 Dec 202312.0712.0712.0712.0711.77-
15 Dec 202312.0512.0512.0512.0511.75-
14 Dec 202312.1612.1612.1612.1611.86-
13 Dec 202312.0312.0312.0312.0311.73-
12 Dec 202311.8911.8911.8911.8911.59-
11 Dec 202311.8911.8911.8911.8911.59-
08 Dec 202311.8711.8711.8711.8711.58-
07 Dec 202311.8411.8411.8411.8411.55-
06 Dec 202311.7811.7811.7811.7811.49-
05 Dec 202311.7611.7611.7611.7611.47-
04 Dec 202311.8011.8011.8011.8011.51-
01 Dec 202311.9011.9011.9011.9011.60-
30 Nov 202311.7911.7911.7911.7911.50-
29 Nov 202311.8011.8011.8011.8011.51-
28 Nov 202311.7911.7911.7911.7911.50-
27 Nov 202311.7611.7611.7611.7611.47-
24 Nov 202311.7811.7811.7811.7811.49-
22 Nov 202311.6911.6911.6911.6911.40-
21 Nov 202311.6811.6811.6811.6811.39-
20 Nov 202311.7211.7211.7211.7211.43-
17 Nov 202311.6911.6911.6911.6911.40-
16 Nov 202311.5311.5311.5311.5311.24-
15 Nov 202311.6011.6011.6011.6011.31-
14 Nov 202311.6011.6011.6011.6011.31-
13 Nov 202311.2911.2911.2911.2911.01-
10 Nov 202311.2811.2811.2811.2811.00-
09 Nov 202311.2211.2211.2211.2210.94-
08 Nov 202311.2211.2211.2211.2210.94-
07 Nov 202311.2511.2511.2511.2510.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...