New Zealand markets close in 1 hour 8 minutes

SEI Institutional Investments Trust Screened World Equity Ex-US Fund (SSEAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.12+0.12 (+1.20%)
At close: 08:00PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202310.1210.1210.1210.1210.12-
29 Mar 202310.0010.0010.0010.0010.00-
28 Mar 20239.929.929.929.929.92-
27 Mar 20239.849.849.849.849.84-
24 Mar 20239.809.809.809.809.80-
23 Mar 20239.939.939.939.939.93-
22 Mar 20239.839.839.839.839.83-
21 Mar 20239.839.839.839.839.83-
20 Mar 20239.709.709.709.709.70-
17 Mar 20239.629.629.629.629.62-
16 Mar 20239.679.679.679.679.67-
15 Mar 20239.599.599.599.599.59-
14 Mar 20239.809.809.809.809.80-
13 Mar 20239.789.789.789.789.78-
10 Mar 20239.919.919.919.919.91-
09 Mar 20239.979.979.979.979.97-
08 Mar 202310.0310.0310.0310.0310.03-
07 Mar 202310.0310.0310.0310.0310.03-
06 Mar 202310.1610.1610.1610.1610.16-
03 Mar 202310.1310.1310.1310.1310.13-
02 Mar 202310.0510.0510.0510.0510.05-
01 Mar 202310.0410.0410.0410.0410.04-
28 Feb 20239.969.969.969.969.96-
27 Feb 20239.989.989.989.989.98-
24 Feb 20239.899.899.899.899.89-
23 Feb 202310.0210.0210.0210.0210.02-
22 Feb 202310.0110.0110.0110.0110.01-
21 Feb 202310.0810.0810.0810.0810.08-
17 Feb 202310.1210.1210.1210.1210.12-
16 Feb 202310.1710.1710.1710.1710.17-
15 Feb 202310.1410.1410.1410.1410.14-
14 Feb 202310.2210.2210.2210.2210.22-
13 Feb 202310.2210.2210.2210.2210.22-
10 Feb 202310.1510.1510.1510.1510.15-
09 Feb 202310.2410.2410.2410.2410.24-
08 Feb 202310.2010.2010.2010.2010.20-
07 Feb 202310.1810.1810.1810.1810.18-
06 Feb 202310.1510.1510.1510.1510.15-
03 Feb 202310.3210.3210.3210.3210.32-
02 Feb 202310.4110.4110.4110.4110.41-
01 Feb 202310.3810.3810.3810.3810.38-
31 Jan 202310.3010.3010.3010.3010.30-
30 Jan 202310.3210.3210.3210.3210.32-
27 Jan 202310.3710.3710.3710.3710.37-
26 Jan 202310.3810.3810.3810.3810.38-
25 Jan 202310.3310.3310.3310.3310.33-
24 Jan 202310.3210.3210.3210.3210.32-
23 Jan 202310.3210.3210.3210.3210.32-
20 Jan 202310.2610.2610.2610.2610.26-
19 Jan 202310.1310.1310.1310.1310.13-
18 Jan 202310.1810.1810.1810.1810.18-
17 Jan 202310.1910.1910.1910.1910.19-
13 Jan 202310.1610.1610.1610.1610.16-
12 Jan 202310.0710.0710.0710.0710.07-
11 Jan 202310.0110.0110.0110.0110.01-
10 Jan 20239.949.949.949.949.94-
09 Jan 20239.969.969.969.969.96-
06 Jan 20239.839.839.839.839.83-
05 Jan 20239.639.639.639.639.63-
04 Jan 20239.699.699.699.699.69-
03 Jan 20239.589.589.589.589.58-
30 Dec 20229.559.559.559.559.55-
29 Dec 20229.619.619.619.619.61-
29 Dec 20220.285 Dividend
28 Dec 20229.789.789.789.789.49-
27 Dec 20229.879.879.879.879.58-
23 Dec 20229.829.829.829.829.53-
22 Dec 20229.809.809.809.809.51-
21 Dec 20229.889.889.889.889.59-
20 Dec 20229.799.799.799.799.50-
19 Dec 20229.749.749.749.749.46-
16 Dec 20229.819.819.819.819.52-
16 Dec 20220 Dividend
16 Dec 20220.324 Capital gain
15 Dec 202210.1810.1810.1810.189.57-
14 Dec 202210.4010.4010.4010.409.78-
13 Dec 202210.4310.4310.4310.439.80-
12 Dec 202210.3010.3010.3010.309.68-
09 Dec 202210.3010.3010.3010.309.68-
08 Dec 202210.2710.2710.2710.279.65-
07 Dec 202210.2110.2110.2110.219.60-
06 Dec 202210.2410.2410.2410.249.63-
05 Dec 202210.3010.3010.3010.309.68-
02 Dec 202210.3710.3710.3710.379.75-
01 Dec 202210.4110.4110.4110.419.78-
30 Nov 202210.3110.3110.3110.319.69-
29 Nov 202210.1610.1610.1610.169.55-
28 Nov 202210.1010.1010.1010.109.49-
25 Nov 202210.1910.1910.1910.199.58-
23 Nov 202210.1210.1210.1210.129.51-
22 Nov 202210.0310.0310.0310.039.43-
21 Nov 20229.899.899.899.899.30-
18 Nov 202210.0010.0010.0010.009.40-
17 Nov 20229.939.939.939.939.33-
16 Nov 202210.0010.0010.0010.009.40-
15 Nov 202210.0910.0910.0910.099.48-
14 Nov 20229.989.989.989.989.38-
11 Nov 20229.999.999.999.999.39-
10 Nov 20229.849.849.849.849.25-
09 Nov 20229.469.469.469.468.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...