SEI Institutional Investments Trust Screened World Equity Ex-US Fund (SSEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 29 Mar 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Mar 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 27 Mar 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 24 Mar 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 Mar 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 22 Mar 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 21 Mar 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 20 Mar 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 17 Mar 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 16 Mar 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 15 Mar 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 14 Mar 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 13 Mar 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 10 Mar 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 09 Mar 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 08 Mar 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 07 Mar 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 06 Mar 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 03 Mar 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 02 Mar 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 01 Mar 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 28 Feb 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 27 Feb 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 24 Feb 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 23 Feb 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 22 Feb 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 21 Feb 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 Feb 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 16 Feb 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 15 Feb 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 14 Feb 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 13 Feb 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 10 Feb 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 09 Feb 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 08 Feb 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 07 Feb 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 06 Feb 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 03 Feb 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 02 Feb 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 01 Feb 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 31 Jan 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 30 Jan 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 27 Jan 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 26 Jan 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 25 Jan 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 24 Jan 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 23 Jan 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 20 Jan 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 19 Jan 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 18 Jan 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 17 Jan 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 13 Jan 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 12 Jan 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 11 Jan 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 10 Jan 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 09 Jan 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 06 Jan 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 05 Jan 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 04 Jan 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 03 Jan 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 30 Dec 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 29 Dec 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 29 Dec 2022 | 0.285 Dividend | |||||
| 28 Dec 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.49 | - |
| 27 Dec 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.58 | - |
| 23 Dec 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.53 | - |
| 22 Dec 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.51 | - |
| 21 Dec 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.59 | - |
| 20 Dec 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.50 | - |
| 19 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.46 | - |
| 16 Dec 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.52 | - |
| 16 Dec 2022 | 0 Dividend | |||||
| 16 Dec 2022 | 0.324 Capital gain | |||||
| 15 Dec 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 9.57 | - |
| 14 Dec 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 9.78 | - |
| 13 Dec 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 9.80 | - |
| 12 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 9.68 | - |
| 09 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 9.68 | - |
| 08 Dec 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 9.65 | - |
| 07 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 9.60 | - |
| 06 Dec 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 9.63 | - |
| 05 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 9.68 | - |
| 02 Dec 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 9.75 | - |
| 01 Dec 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 9.78 | - |
| 30 Nov 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 9.69 | - |
| 29 Nov 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 9.55 | - |
| 28 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 9.49 | - |
| 25 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 9.58 | - |
| 23 Nov 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 9.51 | - |
| 22 Nov 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.43 | - |
| 21 Nov 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.30 | - |
| 18 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.40 | - |
| 17 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.33 | - |
| 16 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.40 | - |
| 15 Nov 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 9.48 | - |
| 14 Nov 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.38 | - |
| 11 Nov 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.39 | - |
| 10 Nov 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.25 | - |
| 09 Nov 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 8.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
