UK markets closed

Pear Tree Polaris Fgn Val Sm Cap Instl (QUSIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.64-0.07 (-0.45%)
At close: 08:06AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202415.6415.6415.6415.6415.64-
24 Apr 202415.7115.7115.7115.7115.71-
23 Apr 202415.7515.7515.7515.7515.75-
22 Apr 202415.5515.5515.5515.5515.55-
19 Apr 202415.4615.4615.4615.4615.46-
18 Apr 202415.5815.5815.5815.5815.58-
17 Apr 202415.4915.4915.4915.4915.49-
16 Apr 202415.4915.4915.4915.4915.49-
15 Apr 202415.7915.7915.7915.7915.79-
12 Apr 202415.7715.7715.7715.7715.77-
11 Apr 202415.9315.9315.9315.9315.93-
10 Apr 202416.0916.0916.0916.0916.09-
09 Apr 202416.2016.2016.2016.2016.20-
08 Apr 202416.1716.1716.1716.1716.17-
05 Apr 202416.0516.0516.0516.0516.05-
04 Apr 202416.1416.1416.1416.1416.14-
03 Apr 202416.0216.0216.0216.0216.02-
02 Apr 202415.8315.8315.8315.8315.83-
01 Apr 202415.8615.8615.8615.8615.86-
28 Mar 202415.9615.9615.9615.9615.96-
27 Mar 202416.0016.0016.0016.0016.00-
26 Mar 202415.9115.9115.9115.9115.91-
25 Mar 202415.8015.8015.8015.8015.80-
22 Mar 202415.8315.8315.8315.8315.83-
21 Mar 202415.9215.9215.9215.9215.92-
20 Mar 202415.7415.7415.7415.7415.74-
19 Mar 202415.6915.6915.6915.6915.69-
18 Mar 202415.6715.6715.6715.6715.67-
15 Mar 202415.6215.6215.6215.6215.62-
14 Mar 202415.6315.6315.6315.6315.63-
13 Mar 202415.6515.6515.6515.6515.65-
12 Mar 202415.6315.6315.6315.6315.63-
11 Mar 202415.5515.5515.5515.5515.55-
08 Mar 202415.6215.6215.6215.6215.62-
07 Mar 202415.5315.5315.5315.5315.53-
06 Mar 202415.4315.4315.4315.4315.43-
05 Mar 202415.3015.3015.3015.3015.30-
04 Mar 202415.3715.3715.3715.3715.37-
01 Mar 202415.3015.3015.3015.3015.30-
29 Feb 202415.1915.1915.1915.1915.19-
28 Feb 202415.2615.2615.2615.2615.26-
27 Feb 202415.3515.3515.3515.3515.35-
26 Feb 202415.3215.3215.3215.3215.32-
23 Feb 202415.3215.3215.3215.3215.32-
22 Feb 202415.2815.2815.2815.2815.28-
21 Feb 202415.1615.1615.1615.1615.16-
20 Feb 202415.2215.2215.2215.2215.22-
16 Feb 202415.1815.1815.1815.1815.18-
15 Feb 202415.0815.0815.0815.0815.08-
14 Feb 202414.9714.9714.9714.9714.97-
13 Feb 202414.9814.9814.9814.9814.98-
12 Feb 202415.1515.1515.1515.1515.15-
09 Feb 202415.0915.0915.0915.0915.09-
08 Feb 202415.1015.1015.1015.1015.10-
07 Feb 202415.2015.2015.2015.2015.20-
06 Feb 202415.1315.1315.1315.1315.13-
05 Feb 202415.0015.0015.0015.0015.00-
02 Feb 202415.2315.2315.2315.2315.23-
01 Feb 202415.2715.2715.2715.2715.27-
31 Jan 202415.3915.3915.3915.3915.39-
30 Jan 202415.2615.2615.2615.2615.26-
29 Jan 202415.2515.2515.2515.2515.25-
26 Jan 202415.3215.3215.3215.3215.32-
25 Jan 202415.2715.2715.2715.2715.27-
24 Jan 202415.2615.2615.2615.2615.26-
23 Jan 202415.1315.1315.1315.1315.13-
22 Jan 202415.1715.1715.1715.1715.17-
19 Jan 202415.0215.0215.0215.0215.02-
18 Jan 202415.0515.0515.0515.0515.05-
17 Jan 202414.9814.9814.9814.9814.98-
16 Jan 202415.2115.2115.2115.2115.21-
12 Jan 202415.5515.5515.5515.5515.55-
11 Jan 202415.4215.4215.4215.4215.42-
10 Jan 202415.5115.5115.5115.5115.51-
09 Jan 202415.4315.4315.4315.4315.43-
08 Jan 202415.4915.4915.4915.4915.49-
05 Jan 202415.3815.3815.3815.3815.38-
04 Jan 202415.4215.4215.4215.4215.42-
03 Jan 202415.2215.2215.2215.2215.22-
02 Jan 202415.4915.4915.4915.4915.49-
29 Dec 202315.6815.6815.6815.6815.68-
28 Dec 202315.7115.7115.7115.7115.71-
27 Dec 202315.6615.6615.6615.6615.66-
26 Dec 202315.5015.5015.5015.5015.50-
22 Dec 202315.4615.4615.4615.4615.46-
21 Dec 202315.3615.3615.3615.3615.36-
20 Dec 202315.3915.3915.3915.3915.39-
19 Dec 202315.2715.2715.2715.2715.27-
18 Dec 202315.1415.1415.1415.1415.14-
15 Dec 202315.1615.1615.1615.1615.16-
15 Dec 20230.39 Dividend
14 Dec 202315.5815.5815.5815.5815.19-
13 Dec 202315.0015.0015.0015.0014.62-
12 Dec 202314.9814.9814.9814.9814.61-
11 Dec 202314.9414.9414.9414.9414.57-
08 Dec 202314.9214.9214.9214.9214.55-
07 Dec 202314.8914.8914.8914.8914.52-
06 Dec 202314.9214.9214.9214.9214.55-
05 Dec 202314.8614.8614.8614.8614.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...