UK markets closed

Pear Tree Polaris Fgn Val Sm Cap Ord (QUSOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.00+0.09 (+0.57%)
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 202416.0016.0016.0016.0016.00-
26 Mar 202415.9115.9115.9115.9115.91-
25 Mar 202415.8115.8115.8115.8115.81-
22 Mar 202415.8315.8315.8315.8315.83-
21 Mar 202415.9215.9215.9215.9215.92-
20 Mar 202415.7515.7515.7515.7515.75-
19 Mar 202415.7015.7015.7015.7015.70-
18 Mar 202415.6815.6815.6815.6815.68-
15 Mar 202415.6315.6315.6315.6315.63-
14 Mar 202415.6415.6415.6415.6415.64-
13 Mar 202415.6615.6615.6615.6615.66-
12 Mar 202415.6415.6415.6415.6415.64-
11 Mar 202415.5515.5515.5515.5515.55-
08 Mar 202415.6315.6315.6315.6315.63-
07 Mar 202415.5415.5415.5415.5415.54-
06 Mar 202415.4415.4415.4415.4415.44-
05 Mar 202415.3115.3115.3115.3115.31-
04 Mar 202415.3815.3815.3815.3815.38-
01 Mar 202415.3115.3115.3115.3115.31-
29 Feb 202415.2015.2015.2015.2015.20-
28 Feb 202415.2715.2715.2715.2715.27-
27 Feb 202415.3615.3615.3615.3615.36-
26 Feb 202415.3315.3315.3315.3315.33-
23 Feb 202415.3315.3315.3315.3315.33-
22 Feb 202415.2915.2915.2915.2915.29-
21 Feb 202415.1715.1715.1715.1715.17-
20 Feb 202415.2315.2315.2315.2315.23-
16 Feb 202415.1915.1915.1915.1915.19-
15 Feb 202415.0915.0915.0915.0915.09-
14 Feb 202414.9814.9814.9814.9814.98-
13 Feb 202414.9914.9914.9914.9914.99-
12 Feb 202415.1615.1615.1615.1615.16-
09 Feb 202415.1015.1015.1015.1015.10-
08 Feb 202415.1115.1115.1115.1115.11-
07 Feb 202415.2115.2115.2115.2115.21-
06 Feb 202415.1515.1515.1515.1515.15-
05 Feb 202415.0115.0115.0115.0115.01-
02 Feb 202415.2515.2515.2515.2515.25-
01 Feb 202415.2815.2815.2815.2815.28-
31 Jan 202415.4115.4115.4115.4115.41-
30 Jan 202415.2815.2815.2815.2815.28-
29 Jan 202415.2615.2615.2615.2615.26-
26 Jan 202415.3315.3315.3315.3315.33-
25 Jan 202415.2815.2815.2815.2815.28-
24 Jan 202415.2815.2815.2815.2815.28-
23 Jan 202415.1515.1515.1515.1515.15-
22 Jan 202415.1915.1915.1915.1915.19-
19 Jan 202415.0315.0315.0315.0315.03-
18 Jan 202415.0615.0615.0615.0615.06-
17 Jan 202415.0015.0015.0015.0015.00-
16 Jan 202415.2315.2315.2315.2315.23-
12 Jan 202415.5715.5715.5715.5715.57-
11 Jan 202415.4415.4415.4415.4415.44-
10 Jan 202415.5215.5215.5215.5215.52-
09 Jan 202415.4515.4515.4515.4515.45-
08 Jan 202415.5015.5015.5015.5015.50-
05 Jan 202415.4015.4015.4015.4015.40-
04 Jan 202415.4315.4315.4315.4315.43-
03 Jan 202415.2415.2415.2415.2415.24-
02 Jan 202415.5115.5115.5115.5115.51-
29 Dec 202315.7015.7015.7015.7015.70-
28 Dec 202315.7315.7315.7315.7315.73-
27 Dec 202315.6815.6815.6815.6815.68-
26 Dec 202315.5215.5215.5215.5215.52-
22 Dec 202315.4815.4815.4815.4815.48-
21 Dec 202315.3815.3815.3815.3815.38-
20 Dec 202315.4115.4115.4115.4115.41-
19 Dec 202315.2915.2915.2915.2915.29-
18 Dec 202315.1615.1615.1615.1615.16-
15 Dec 202315.1815.1815.1815.1815.18-
15 Dec 20230.328 Dividend
14 Dec 202315.5415.5415.5415.5415.21-
13 Dec 202314.9714.9714.9714.9714.65-
12 Dec 202314.9414.9414.9414.9414.62-
11 Dec 202314.9014.9014.9014.9014.59-
08 Dec 202314.8814.8814.8814.8814.57-
07 Dec 202314.8614.8614.8614.8614.55-
06 Dec 202314.8914.8914.8914.8914.58-
05 Dec 202314.8214.8214.8214.8214.51-
04 Dec 202314.8114.8114.8114.8114.50-
01 Dec 202314.9014.9014.9014.9014.59-
30 Nov 202314.8214.8214.8214.8214.51-
29 Nov 202314.9614.9614.9614.9614.64-
28 Nov 202314.9314.9314.9314.9314.61-
27 Nov 202314.9014.9014.9014.9014.59-
24 Nov 202314.9314.9314.9314.9314.61-
22 Nov 202314.7514.7514.7514.7514.44-
21 Nov 202314.8014.8014.8014.8014.49-
20 Nov 202314.8414.8414.8414.8414.53-
17 Nov 202314.7614.7614.7614.7614.45-
16 Nov 202314.6014.6014.6014.6014.29-
15 Nov 202314.7714.7714.7714.7714.46-
14 Nov 202314.6914.6914.6914.6914.38-
13 Nov 202314.2914.2914.2914.2913.99-
10 Nov 202314.2314.2314.2314.2313.93-
09 Nov 202314.4114.4114.4114.4114.11-
08 Nov 202314.2014.2014.2014.2013.90-
07 Nov 202314.1714.1714.1714.1713.87-
06 Nov 202314.2814.2814.2814.2813.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...