Zevenbergen Growth Investor (ZVNBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 20 June 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 18 June 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 17 June 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 14 June 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 13 June 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 12 June 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 11 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 10 June 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 07 June 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 06 June 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 05 June 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 04 June 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 03 June 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 31 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 30 May 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 29 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 28 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 24 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 23 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 22 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 21 May 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 20 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 17 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 16 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 15 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 14 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 13 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 10 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 09 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 08 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 07 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 06 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 03 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 02 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 01 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 30 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 29 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 26 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 25 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 24 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 23 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 22 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 19 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 18 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 17 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 16 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 15 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 12 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 11 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 10 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 09 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 08 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 03 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 02 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 01 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 28 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 27 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 25 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 22 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 21 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 20 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 19 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 18 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 15 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 14 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 13 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 12 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 11 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 08 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 07 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 06 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 05 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 04 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 01 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 29 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 28 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 27 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 26 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 23 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 22 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 21 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 20 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 16 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 15 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 14 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 13 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 12 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 09 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 08 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 07 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 06 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 02 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 01 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 31 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 30 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| *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.