Australia markets closed

Brandes International Small Cap Equity I (BISMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.07-0.19 (-1.04%)
At close: 08:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202418.2618.2618.2618.2618.26-
13 June 202418.2618.2618.2618.2618.26-
12 June 202418.4318.4318.4318.4318.43-
11 June 202418.3118.3118.3118.3118.31-
10 June 202418.5018.5018.5018.5018.50-
07 June 202418.6518.6518.6518.6518.65-
06 June 202418.5418.5418.5418.5418.54-
05 June 202418.5418.5418.5418.5418.54-
04 June 202418.5918.5918.5918.5918.59-
03 June 202418.6618.6618.6618.6618.66-
31 May 202418.6018.6018.6018.6018.60-
30 May 202418.6018.6018.6018.6018.60-
29 May 202418.2618.2618.2618.2618.26-
28 May 202418.4818.4818.4818.4818.48-
24 May 202418.3818.3818.3818.3818.38-
23 May 202418.3818.3818.3818.3818.38-
22 May 202418.4418.4418.4418.4418.44-
21 May 202418.5818.5818.5818.5818.58-
20 May 202418.4918.4918.4918.4918.49-
17 May 202418.3218.3218.3218.3218.32-
16 May 202418.3218.3218.3218.3218.32-
15 May 202418.3618.3618.3618.3618.36-
14 May 202418.1718.1718.1718.1718.17-
13 May 202417.9617.9617.9617.9617.96-
10 May 202417.6317.6317.6317.6317.63-
09 May 202417.6317.6317.6317.6317.63-
08 May 202417.4617.4617.4617.4617.46-
07 May 202417.4317.4317.4317.4317.43-
06 May 202417.4517.4517.4517.4517.45-
03 May 202417.3517.3517.3517.3517.35-
02 May 202417.2017.2017.2017.2017.20-
01 May 202417.0117.0117.0117.0117.01-
30 Apr 202416.9416.9416.9416.9416.94-
29 Apr 202417.1317.1317.1317.1317.13-
26 Apr 202416.9716.9716.9716.9716.97-
25 Apr 202416.7716.7716.7716.7716.77-
24 Apr 202416.8116.8116.8116.8116.81-
23 Apr 202416.8416.8416.8416.8416.84-
22 Apr 202416.6316.6316.6316.6316.63-
19 Apr 202416.5416.5416.5416.5416.54-
18 Apr 202416.5416.5416.5416.5416.54-
17 Apr 202416.5216.5216.5216.5216.52-
16 Apr 202416.5016.5016.5016.5016.50-
15 Apr 202416.6616.6616.6616.6616.66-
12 Apr 202416.9616.9616.9616.9616.96-
11 Apr 202416.9616.9616.9616.9616.96-
10 Apr 202416.9516.9516.9516.9516.95-
09 Apr 202417.1017.1017.1017.1017.10-
08 Apr 202417.1517.1517.1517.1517.15-
05 Apr 202417.0017.0017.0017.0017.00-
04 Apr 202417.0017.0017.0017.0017.00-
03 Apr 202417.0717.0717.0717.0717.07-
02 Apr 202416.8516.8516.8516.8516.85-
01 Apr 202416.8516.8516.8516.8516.85-
28 Mar 202416.9416.9416.9416.9416.94-
27 Mar 202416.9116.9116.9116.9116.91-
26 Mar 202416.7916.7916.7916.7916.79-
25 Mar 202416.7316.7316.7316.7316.73-
22 Mar 202416.6616.6616.6616.6616.66-
21 Mar 202416.6616.6616.6616.6616.66-
20 Mar 202416.5216.5216.5216.5216.52-
19 Mar 202416.4016.4016.4016.4016.40-
18 Mar 202416.3616.3616.3616.3616.36-
15 Mar 202416.3516.3516.3516.3516.35-
14 Mar 202416.3516.3516.3516.3516.35-
13 Mar 202416.2516.2516.2516.2516.25-
12 Mar 202416.2016.2016.2016.2016.20-
11 Mar 202416.1416.1416.1416.1416.14-
08 Mar 202416.0316.0316.0316.0316.03-
07 Mar 202416.0316.0316.0316.0316.03-
06 Mar 202415.7615.7615.7615.7615.76-
05 Mar 202415.6415.6415.6415.6415.64-
04 Mar 202415.7515.7515.7515.7515.75-
01 Mar 202415.5615.5615.5615.5615.56-
29 Feb 202415.5615.5615.5615.5615.56-
28 Feb 202415.7115.7115.7115.7115.71-
27 Feb 202415.7815.7815.7815.7815.78-
26 Feb 202415.7115.7115.7115.7115.71-
23 Feb 202415.7315.7315.7315.7315.73-
22 Feb 202415.6715.6715.6715.6715.67-
21 Feb 202415.5815.5815.5815.5815.58-
20 Feb 202415.5115.5115.5115.5115.51-
16 Feb 202415.3615.3615.3615.3615.36-
15 Feb 202415.3615.3615.3615.3615.36-
14 Feb 202415.2815.2815.2815.2815.28-
13 Feb 202415.2215.2215.2215.2215.22-
12 Feb 202415.4115.4115.4115.4115.41-
09 Feb 202415.3615.3615.3615.3615.36-
08 Feb 202415.3415.3415.3415.3415.34-
07 Feb 202415.3215.3215.3215.3215.32-
06 Feb 202415.3015.3015.3015.3015.30-
05 Feb 202415.2415.2415.2415.2415.24-
02 Feb 202415.4515.4515.4515.4515.45-
01 Feb 202415.4515.4515.4515.4515.45-
31 Jan 202415.3215.3215.3215.3215.32-
30 Jan 202415.4115.4115.4115.4115.41-
29 Jan 202415.3715.3715.3715.3715.37-
26 Jan 202415.4315.4315.4315.4315.43-
25 Jan 202415.4215.4215.4215.4215.42-
24 Jan 202415.4515.4515.4515.4515.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...