SEI Institutional Investments Trust Screened World Equity Ex-US Fund (SSEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 28 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 27 Nov 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 24 Nov 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 22 Nov 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 21 Nov 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 20 Nov 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 17 Nov 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 16 Nov 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 15 Nov 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 14 Nov 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 13 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 10 Nov 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 09 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 08 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Nov 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 06 Nov 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 03 Nov 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 02 Nov 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 01 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 31 Oct 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 30 Oct 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 27 Oct 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 26 Oct 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 25 Oct 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 24 Oct 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Oct 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 20 Oct 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 19 Oct 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 18 Oct 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 17 Oct 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 16 Oct 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 13 Oct 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Oct 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Oct 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 10 Oct 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 09 Oct 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 06 Oct 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 05 Oct 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 04 Oct 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 03 Oct 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 02 Oct 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 29 Sept 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 28 Sept 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 27 Sept 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 26 Sept 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 25 Sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 22 Sept 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 21 Sept 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 20 Sept 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 19 Sept 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 18 Sept 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 15 Sept 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 14 Sept 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 13 Sept 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 12 Sept 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 11 Sept 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 08 Sept 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 07 Sept 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 06 Sept 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 05 Sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 01 Sept 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 31 Aug 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 30 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 29 Aug 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 28 Aug 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 25 Aug 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 24 Aug 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 23 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 Aug 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 21 Aug 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 18 Aug 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 17 Aug 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 16 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 15 Aug 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 14 Aug 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 11 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 10 Aug 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 09 Aug 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 08 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 07 Aug 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 04 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 03 Aug 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 02 Aug 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 01 Aug 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 31 Jul 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 28 Jul 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 Jul 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 26 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 25 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 24 Jul 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 21 Jul 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 20 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Jul 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 18 Jul 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 17 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 14 Jul 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 13 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Jul 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| *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.