Australia markets closed

Avantis Core Fixed Income G (AVBNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.19-0.03 (-0.36%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20248.198.198.198.198.19-
24 May 20248.228.228.228.228.22-
23 May 20248.228.228.228.228.22-
22 May 20248.248.248.248.248.24-
21 May 20248.268.268.268.268.26-
20 May 20248.248.248.248.248.24-
17 May 20248.258.258.258.258.25-
16 May 20248.278.278.278.278.27-
15 May 20248.298.298.298.298.29-
14 May 20248.238.238.238.238.23-
13 May 20248.218.218.218.218.21-
10 May 20248.218.218.218.218.21-
09 May 20248.238.238.238.238.23-
08 May 20248.228.228.228.228.22-
07 May 20248.238.238.238.238.23-
06 May 20248.228.228.228.228.22-
03 May 20248.218.218.218.218.21-
02 May 20248.178.178.178.178.17-
01 May 20248.148.148.148.148.14-
30 Apr 20248.118.118.118.118.11-
30 Apr 20240.032 Dividend
29 Apr 20248.148.148.148.148.11-
26 Apr 20248.128.128.128.128.09-
25 Apr 20248.108.108.108.108.07-
24 Apr 20248.138.138.138.138.10-
23 Apr 20248.158.158.158.158.12-
22 Apr 20248.138.138.138.138.10-
19 Apr 20248.138.138.138.138.10-
18 Apr 20248.128.128.128.128.09-
17 Apr 20248.148.148.148.148.11-
16 Apr 20248.108.108.108.108.07-
15 Apr 20248.138.138.138.138.10-
12 Apr 20248.198.198.198.198.16-
11 Apr 20248.178.178.178.178.14-
10 Apr 20248.188.188.188.188.15-
09 Apr 20248.288.288.288.288.25-
08 Apr 20248.258.258.258.258.22-
05 Apr 20248.258.258.258.258.22-
04 Apr 20248.308.308.308.308.27-
03 Apr 20248.288.288.288.288.25-
02 Apr 20248.278.278.278.278.24-
01 Apr 20248.288.288.288.288.25-
28 Mar 20248.348.348.348.348.31-
27 Mar 20248.358.358.358.358.32-
26 Mar 20248.338.338.338.338.30-
25 Mar 20248.328.328.328.328.29-
22 Mar 20248.348.348.348.348.31-
21 Mar 20248.318.318.318.318.28-
20 Mar 20248.308.308.308.308.27-
19 Mar 20248.298.298.298.298.26-
18 Mar 20248.278.278.278.278.24-
15 Mar 20248.288.288.288.288.25-
14 Mar 20248.298.298.298.298.26-
13 Mar 20248.348.348.348.348.31-
12 Mar 20248.358.358.358.358.32-
11 Mar 20248.388.388.388.388.35-
08 Mar 20248.388.388.388.388.35-
07 Mar 20248.388.388.388.388.35-
06 Mar 20248.368.368.368.368.33-
05 Mar 20248.358.358.358.358.32-
04 Mar 20248.318.318.318.318.28-
01 Mar 20248.328.328.328.328.29-
29 Feb 20248.298.298.298.298.26-
28 Feb 20248.288.288.288.288.25-
27 Feb 20248.268.268.268.268.23-
26 Feb 20248.288.288.288.288.25-
23 Feb 20248.308.308.308.308.27-
22 Feb 20248.278.278.278.278.24-
21 Feb 20248.268.268.268.268.23-
20 Feb 20248.298.298.298.298.26-
16 Feb 20248.288.288.288.288.25-
15 Feb 20248.318.318.318.318.28-
14 Feb 20248.288.288.288.288.25-
13 Feb 20248.258.258.258.258.22-
12 Feb 20248.338.338.338.338.30-
09 Feb 20248.338.338.338.338.30-
08 Feb 20248.348.348.348.348.31-
07 Feb 20248.378.378.378.378.34-
06 Feb 20248.388.388.388.388.35-
05 Feb 20248.348.348.348.348.31-
02 Feb 20248.418.418.418.418.38-
01 Feb 20248.498.498.498.498.46-
31 Jan 20248.458.458.458.458.42-
31 Jan 20240.031 Dividend
30 Jan 20248.418.418.418.418.35-
29 Jan 20248.408.408.408.408.34-
26 Jan 20248.368.368.368.368.30-
25 Jan 20248.388.388.388.388.32-
24 Jan 20248.348.348.348.348.28-
23 Jan 20248.368.368.368.368.30-
22 Jan 20248.388.388.388.388.32-
19 Jan 20248.368.368.368.368.30-
18 Jan 20248.368.368.368.368.30-
17 Jan 20248.388.388.388.388.32-
16 Jan 20248.418.418.418.418.35-
12 Jan 20248.468.468.468.468.40-
11 Jan 20248.448.448.448.448.38-
10 Jan 20248.418.418.418.418.35-
09 Jan 20248.428.428.428.428.36-
08 Jan 20248.428.428.428.428.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...