Artisan Sustainable Emerging Markets Fund (APHEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 03 July 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 02 July 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 01 July 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 28 June 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 27 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 June 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 25 June 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 24 June 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 21 June 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 20 June 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 18 June 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 17 June 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 14 June 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 13 June 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 12 June 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 11 June 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 10 June 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 07 June 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 06 June 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 05 June 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 04 June 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 03 June 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 31 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 30 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 29 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 28 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 24 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 23 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 22 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 21 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 20 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 17 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 16 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 14 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 13 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 10 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 09 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 08 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 07 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 06 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 03 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 02 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 01 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 30 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 29 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 26 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 25 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 24 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 22 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 19 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 18 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 17 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 16 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 15 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 12 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 11 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 10 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 09 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 08 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 05 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 04 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 03 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 01 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 27 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 26 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 25 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 22 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 21 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 20 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 19 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 15 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 14 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 13 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 12 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 11 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 08 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 07 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 06 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 04 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 01 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 28 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 27 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 26 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 23 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 21 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 20 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 16 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 15 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 14 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 13 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| *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.