UK markets closed

American Beacon EAM Int Small Cap (TOVIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.21-0.12 (-0.65%)
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202418.2118.2118.2118.2118.21-
20 Jun 202418.3318.3318.3318.3318.33-
18 Jun 202418.3718.3718.3718.3718.37-
17 Jun 202418.3618.3618.3618.3618.36-
14 Jun 202418.2818.2818.2818.2818.28-
13 Jun 202418.3118.3118.3118.3118.31-
12 Jun 202418.4518.4518.4518.4518.45-
11 Jun 202418.2018.2018.2018.2018.20-
10 Jun 202418.3218.3218.3218.3218.32-
07 Jun 202418.1918.1918.1918.1918.19-
06 Jun 202418.3218.3218.3218.3218.32-
05 Jun 202418.2518.2518.2518.2518.25-
04 Jun 202418.1518.1518.1518.1518.15-
03 Jun 202418.4818.4818.4818.4818.48-
31 May 202418.4118.4118.4118.4118.41-
30 May 202418.2818.2818.2818.2818.28-
29 May 202418.3018.3018.3018.3018.30-
28 May 202418.5118.5118.5118.5118.51-
24 May 202418.3618.3618.3618.3618.36-
23 May 202418.1718.1718.1718.1718.17-
22 May 202418.2518.2518.2518.2518.25-
21 May 202418.4018.4018.4018.4018.40-
20 May 202418.3918.3918.3918.3918.39-
17 May 202418.2618.2618.2618.2618.26-
16 May 202418.2518.2518.2518.2518.25-
15 May 202418.2118.2118.2118.2118.21-
14 May 202418.0018.0018.0018.0018.00-
13 May 202417.9617.9617.9617.9617.96-
10 May 202417.9817.9817.9817.9817.98-
09 May 202418.0418.0418.0418.0418.04-
08 May 202418.0018.0018.0018.0018.00-
07 May 202418.0618.0618.0618.0618.06-
06 May 202418.1518.1518.1518.1518.15-
03 May 202418.0318.0318.0318.0318.03-
02 May 202417.8217.8217.8217.8217.82-
01 May 202417.6317.6317.6317.6317.63-
30 Apr 202417.5717.5717.5717.5717.57-
29 Apr 202417.8217.8217.8217.8217.82-
26 Apr 202417.7117.7117.7117.7117.71-
25 Apr 202417.4617.4617.4617.4617.46-
24 Apr 202417.6617.6617.6617.6617.66-
23 Apr 202417.4617.4617.4617.4617.46-
22 Apr 202417.2817.2817.2817.2817.28-
19 Apr 202417.3117.3117.3117.3117.31-
18 Apr 202417.6617.6617.6617.6617.66-
17 Apr 202417.5017.5017.5017.5017.50-
16 Apr 202417.4617.4617.4617.4617.46-
15 Apr 202417.7417.7417.7417.7417.74-
12 Apr 202417.8917.8917.8917.8917.89-
11 Apr 202418.1518.1518.1518.1518.15-
10 Apr 202417.9917.9917.9917.9917.99-
09 Apr 202418.2118.2118.2118.2118.21-
08 Apr 202418.2518.2518.2518.2518.25-
05 Apr 202418.2218.2218.2218.2218.22-
04 Apr 202418.1418.1418.1418.1418.14-
03 Apr 202418.2118.2118.2118.2118.21-
02 Apr 202418.1118.1118.1118.1118.11-
01 Apr 202418.1418.1418.1418.1418.14-
28 Mar 202418.2418.2418.2418.2418.24-
27 Mar 202418.3518.3518.3518.3518.35-
26 Mar 202418.2318.2318.2318.2318.23-
25 Mar 202418.2118.2118.2118.2118.21-
22 Mar 202418.2518.2518.2518.2518.25-
21 Mar 202418.2718.2718.2718.2718.27-
20 Mar 202418.1718.1718.1718.1718.17-
19 Mar 202418.0218.0218.0218.0218.02-
18 Mar 202418.0218.0218.0218.0218.02-
15 Mar 202417.8017.8017.8017.8017.80-
14 Mar 202417.9217.9217.9217.9217.92-
13 Mar 202418.0418.0418.0418.0418.04-
12 Mar 202418.1518.1518.1518.1518.15-
11 Mar 202417.8917.8917.8917.8917.89-
08 Mar 202418.0418.0418.0418.0418.04-
07 Mar 202418.3618.3618.3618.3618.36-
06 Mar 202418.2918.2918.2918.2918.29-
05 Mar 202417.9217.9217.9217.9217.92-
04 Mar 202418.0018.0018.0018.0018.00-
01 Mar 202418.0118.0118.0118.0118.01-
29 Feb 202417.7717.7717.7717.7717.77-
28 Feb 202417.6217.6217.6217.6217.62-
27 Feb 202417.6617.6617.6617.6617.66-
26 Feb 202417.6617.6617.6617.6617.66-
23 Feb 202417.5417.5417.5417.5417.54-
22 Feb 202417.6417.6417.6417.6417.64-
21 Feb 202417.2317.2317.2317.2317.23-
20 Feb 202417.2517.2517.2517.2517.25-
16 Feb 202417.3617.3617.3617.3617.36-
15 Feb 202417.3717.3717.3717.3717.37-
14 Feb 202417.1817.1817.1817.1817.18-
13 Feb 202416.8416.8416.8416.8416.84-
12 Feb 202416.9216.9216.9216.9216.92-
09 Feb 202416.9916.9916.9916.9916.99-
08 Feb 202416.7616.7616.7616.7616.76-
07 Feb 202416.7816.7816.7816.7816.78-
06 Feb 202416.6916.6916.6916.6916.69-
05 Feb 202416.5916.5916.5916.5916.59-
02 Feb 202416.6716.6716.6716.6716.67-
01 Feb 202416.7016.7016.7016.7016.70-
31 Jan 202416.5016.5016.5016.5016.50-
30 Jan 202416.6616.6616.6616.6616.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...