Artisan Sustainable Emerging Markets Fund (APDEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 07 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 06 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 03 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 02 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 01 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 29 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 26 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 25 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 24 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 23 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 22 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 19 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 18 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 17 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 16 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 15 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 12 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 11 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 10 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 09 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 08 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 04 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 03 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 02 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 27 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 26 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 25 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 22 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 20 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 19 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 18 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 15 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 13 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 11 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 08 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 07 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 06 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 05 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 04 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 01 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 29 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 28 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 27 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 26 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 23 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 22 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 21 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 20 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 16 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 14 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 13 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 12 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 09 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 08 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 07 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 06 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 05 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 02 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 01 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 31 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 30 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 26 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 24 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 23 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 22 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 19 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 18 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 17 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 12 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 11 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 10 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 09 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 05 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 04 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 03 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 02 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 29 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 28 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 27 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 26 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 22 Dec 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 21 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 20 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 19 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 18 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 15 Dec 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.