UK markets closed

Hartford Schroders International Stk I (SCIEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.02+0.03 (+0.17%)
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.0218.0218.0218.0218.02-
16 May 202417.9917.9917.9917.9917.99-
15 May 202418.1018.1018.1018.1018.10-
14 May 202417.9417.9417.9417.9417.94-
13 May 202417.8617.8617.8617.8617.86-
10 May 202417.8517.8517.8517.8517.85-
09 May 202417.7817.7817.7817.7817.78-
08 May 202417.6317.6317.6317.6317.63-
07 May 202417.6417.6417.6417.6417.64-
06 May 202417.5417.5417.5417.5417.54-
03 May 202417.4317.4317.4317.4317.43-
02 May 202417.2317.2317.2317.2317.23-
01 May 202417.0417.0417.0417.0417.04-
30 Apr 202417.0817.0817.0817.0817.08-
29 Apr 202417.2417.2417.2417.2417.24-
26 Apr 202417.2017.2017.2017.2017.20-
25 Apr 202417.0417.0417.0417.0417.04-
24 Apr 202417.0617.0617.0617.0617.06-
23 Apr 202417.0817.0817.0817.0817.08-
22 Apr 202416.8416.8416.8416.8416.84-
19 Apr 202416.6116.6116.6116.6116.61-
18 Apr 202416.7216.7216.7216.7216.72-
17 Apr 202416.7516.7516.7516.7516.75-
16 Apr 202416.8416.8416.8416.8416.84-
15 Apr 202416.9416.9416.9416.9416.94-
12 Apr 202417.0017.0017.0017.0017.00-
11 Apr 202417.3017.3017.3017.3017.30-
10 Apr 202417.2117.2117.2117.2117.21-
09 Apr 202417.4017.4017.4017.4017.40-
08 Apr 202417.3917.3917.3917.3917.39-
05 Apr 202417.3217.3217.3217.3217.32-
04 Apr 202417.2317.2317.2317.2317.23-
03 Apr 202417.4117.4117.4117.4117.41-
02 Apr 202417.3117.3117.3117.3117.31-
01 Apr 202417.4317.4317.4317.4317.43-
28 Mar 202417.4717.4717.4717.4717.47-
27 Mar 202417.5217.5217.5217.5217.52-
26 Mar 202417.4817.4817.4817.4817.48-
25 Mar 202417.4617.4617.4617.4617.46-
22 Mar 202417.5417.5417.5417.5417.54-
21 Mar 202417.5917.5917.5917.5917.59-
20 Mar 202417.5617.5617.5617.5617.56-
19 Mar 202417.3717.3717.3717.3717.37-
18 Mar 202417.3517.3517.3517.3517.35-
15 Mar 202417.3217.3217.3217.3217.32-
14 Mar 202417.5017.5017.5017.5017.50-
13 Mar 202417.5917.5917.5917.5917.59-
12 Mar 202417.6317.6317.6317.6317.63-
11 Mar 202417.4417.4417.4417.4417.44-
08 Mar 202417.5117.5117.5117.5117.51-
07 Mar 202417.6217.6217.6217.6217.62-
06 Mar 202417.3417.3417.3417.3417.34-
05 Mar 202417.1917.1917.1917.1917.19-
04 Mar 202417.3317.3317.3317.3317.33-
01 Mar 202417.3317.3317.3317.3317.33-
29 Feb 202417.1617.1617.1617.1617.16-
28 Feb 202417.1317.1317.1317.1317.13-
27 Feb 202417.2317.2317.2317.2317.23-
26 Feb 202417.2317.2317.2317.2317.23-
23 Feb 202417.2117.2117.2117.2117.21-
22 Feb 202417.2717.2717.2717.2717.27-
21 Feb 202417.0717.0717.0717.0717.07-
20 Feb 202417.0017.0017.0017.0017.00-
16 Feb 202417.0317.0317.0317.0317.03-
15 Feb 202416.9816.9816.9816.9816.98-
14 Feb 202416.8916.8916.8916.8916.89-
13 Feb 202416.7116.7116.7116.7116.71-
12 Feb 202417.0317.0317.0317.0317.03-
09 Feb 202416.9316.9316.9316.9316.93-
08 Feb 202416.8716.8716.8716.8716.87-
07 Feb 202416.7316.7316.7316.7316.73-
06 Feb 202416.6716.6716.6716.6716.67-
05 Feb 202416.6316.6316.6316.6316.63-
02 Feb 202416.6316.6316.6316.6316.63-
01 Feb 202416.7516.7516.7516.7516.75-
31 Jan 202416.5516.5516.5516.5516.55-
30 Jan 202416.6616.6616.6616.6616.66-
29 Jan 202416.7116.7116.7116.7116.71-
26 Jan 202416.6416.6416.6416.6416.64-
25 Jan 202416.5316.5316.5316.5316.53-
24 Jan 202416.5216.5216.5216.5216.52-
23 Jan 202416.3816.3816.3816.3816.38-
22 Jan 202416.4016.4016.4016.4016.40-
19 Jan 202416.4016.4016.4016.4016.40-
18 Jan 202416.3216.3216.3216.3216.32-
17 Jan 202416.1716.1716.1716.1716.17-
16 Jan 202416.3416.3416.3416.3416.34-
12 Jan 202416.5716.5716.5716.5716.57-
11 Jan 202416.4816.4816.4816.4816.48-
10 Jan 202416.4716.4716.4716.4716.47-
09 Jan 202416.3816.3816.3816.3816.38-
08 Jan 202416.5116.5116.5116.5116.51-
05 Jan 202416.3216.3216.3216.3216.32-
04 Jan 202416.3416.3416.3416.3416.34-
03 Jan 202416.2916.2916.2916.2916.29-
02 Jan 202416.4216.4216.4216.4216.42-
29 Dec 202316.6516.6516.6516.6516.65-
28 Dec 202316.6416.6416.6416.6416.64-
27 Dec 202316.6616.6616.6616.6616.66-
27 Dec 20230.211 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...