New Zealand markets closed

Smead Value I1 (SVFFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
79.78-0.09 (-0.11%)
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 202479.7879.7879.7879.7879.78-
20 Jun 202479.8779.8779.8779.8779.87-
18 Jun 202479.5179.5179.5179.5179.51-
17 Jun 202479.5179.5179.5179.5179.51-
14 Jun 202479.0279.0279.0279.0279.02-
13 Jun 202479.6479.6479.6479.6479.64-
12 Jun 202480.2380.2380.2380.2380.23-
11 Jun 202479.7679.7679.7679.7679.76-
10 Jun 202480.4480.4480.4480.4480.44-
07 Jun 202479.9879.9879.9879.9879.98-
06 Jun 202480.4480.4480.4480.4480.44-
05 Jun 202480.7580.7580.7580.7580.75-
04 Jun 202480.4680.4680.4680.4680.46-
03 Jun 202481.1181.1181.1181.1181.11-
31 May 202480.5080.5080.5080.5080.50-
30 May 202480.5080.5080.5080.5080.50-
29 May 202479.7579.7579.7579.7579.75-
28 May 202480.6880.6880.6880.6880.68-
24 May 202480.8980.8980.8980.8980.89-
23 May 202480.3780.3780.3780.3780.37-
22 May 202481.2581.2581.2581.2581.25-
21 May 202482.5082.5082.5082.5082.50-
20 May 202482.3482.3482.3482.3482.34-
17 May 202482.9182.9182.9182.9182.91-
16 May 202482.7582.7582.7582.7582.75-
15 May 202483.4383.4383.4383.4383.43-
14 May 202482.4682.4682.4682.4682.46-
13 May 202481.8781.8781.8781.8781.87-
10 May 202482.3082.3082.3082.3082.30-
09 May 202482.4882.4882.4882.4882.48-
08 May 202481.7281.7281.7281.7281.72-
07 May 202481.9881.9881.9881.9881.98-
06 May 202481.4781.4781.4781.4781.47-
03 May 202480.7880.7880.7880.7880.78-
02 May 202479.8279.8279.8279.8279.82-
01 May 202479.4179.4179.4179.4179.41-
30 Apr 202479.9179.9179.9179.9179.91-
29 Apr 202482.2082.2082.2082.2082.20-
26 Apr 202481.7881.7881.7881.7881.78-
25 Apr 202481.5881.5881.5881.5881.58-
24 Apr 202481.6981.6981.6981.6981.69-
23 Apr 202482.0382.0382.0382.0382.03-
22 Apr 202481.1481.1481.1481.1481.14-
19 Apr 202480.4580.4580.4580.4580.45-
18 Apr 202479.6879.6879.6879.6879.68-
17 Apr 202479.6379.6379.6379.6379.63-
16 Apr 202479.9779.9779.9779.9779.97-
15 Apr 202480.9880.9880.9880.9880.98-
12 Apr 202482.5582.5582.5582.5582.55-
11 Apr 202482.5582.5582.5582.5582.55-
10 Apr 202482.2582.2582.2582.2582.25-
09 Apr 202483.8183.8183.8183.8183.81-
08 Apr 202483.6083.6083.6083.6083.60-
05 Apr 202483.6483.6483.6483.6483.64-
04 Apr 202482.8382.8382.8382.8382.83-
03 Apr 202483.6983.6983.6983.6983.69-
02 Apr 202483.2483.2483.2483.2483.24-
01 Apr 202484.1084.1084.1084.1084.10-
28 Mar 202484.4884.4884.4884.4884.48-
27 Mar 202483.7883.7883.7883.7883.78-
26 Mar 202482.3282.3282.3282.3282.32-
25 Mar 202482.7582.7582.7582.7582.75-
22 Mar 202482.5782.5782.5782.5782.57-
21 Mar 202483.2383.2383.2383.2383.23-
20 Mar 202482.5782.5782.5782.5782.57-
19 Mar 202481.4581.4581.4581.4581.45-
18 Mar 202480.6080.6080.6080.6080.60-
15 Mar 202480.2280.2280.2280.2280.22-
14 Mar 202480.1180.1180.1180.1180.11-
13 Mar 202481.2281.2281.2281.2281.22-
12 Mar 202480.6180.6180.6180.6180.61-
11 Mar 202480.3180.3180.3180.3180.31-
08 Mar 202480.2180.2180.2180.2180.21-
07 Mar 202480.3880.3880.3880.3880.38-
06 Mar 202479.8379.8379.8379.8379.83-
05 Mar 202479.2279.2279.2279.2279.22-
04 Mar 202479.2879.2879.2879.2879.28-
01 Mar 202479.6479.6479.6479.6479.64-
29 Feb 202478.8778.8778.8778.8778.87-
28 Feb 202478.3478.3478.3478.3478.34-
27 Feb 202478.1478.1478.1478.1478.14-
26 Feb 202477.9877.9877.9877.9877.98-
23 Feb 202478.2778.2778.2778.2778.27-
22 Feb 202478.4178.4178.4178.4178.41-
21 Feb 202478.0778.0778.0778.0778.07-
20 Feb 202477.7277.7277.7277.7277.72-
16 Feb 202477.8677.8677.8677.8677.86-
15 Feb 202478.1978.1978.1978.1978.19-
14 Feb 202476.6676.6676.6676.6676.66-
13 Feb 202476.0676.0676.0676.0676.06-
12 Feb 202477.6577.6577.6577.6577.65-
09 Feb 202476.7076.7076.7076.7076.70-
08 Feb 202476.8776.8776.8776.8776.87-
07 Feb 202476.7276.7276.7276.7276.72-
06 Feb 202476.5376.5376.5376.5376.53-
05 Feb 202475.9175.9175.9175.9175.91-
02 Feb 202476.4576.4576.4576.4576.45-
01 Feb 202476.6376.6376.6376.6376.63-
31 Jan 202475.8375.8375.8375.8375.83-
30 Jan 202476.9276.9276.9276.9276.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...