Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Schroder ISF Alt Sctsd Inc A1 Dis USD QV (0P0001JH18)

93.07
+0.05
+(0.06%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202593.0793.0793.0793.0793.07-
Apr 24, 202593.0193.0193.0193.0193.01-
Apr 23, 202592.9692.9692.9692.9692.96-
Apr 22, 202592.8392.8392.8392.8392.83-
Apr 17, 202592.9692.9692.9692.9692.96-
Apr 16, 202592.9392.9392.9392.9392.93-
Apr 15, 202592.7892.7892.7892.7892.78-
Apr 14, 202592.8992.8992.8992.8992.89-
Apr 11, 202592.9292.9292.9292.9292.92-
Apr 10, 202592.8192.8192.8192.8192.81-
Apr 9, 202593.0693.0693.0693.0693.06-
Apr 8, 202593.0093.0093.0093.0093.00-
Apr 7, 202593.2993.2993.2993.2993.29-
Apr 4, 202593.2393.2393.2393.2393.23-
Apr 3, 202593.2893.2893.2893.2893.28-
Apr 2, 202593.3793.3793.3793.3793.37-
Apr 1, 202593.3193.3193.3193.3193.31-
Mar 31, 202593.3193.3193.3193.3193.31-
Mar 28, 202593.2593.2593.2593.2593.25-
Mar 27, 2025 1.466821 Dividend
Mar 27, 202593.2893.2893.2893.2893.28-
Mar 26, 202594.7594.7594.7594.7593.28-
Mar 25, 202594.7294.7294.7294.7293.25-
Mar 24, 202594.7894.7894.7894.7893.31-
Mar 21, 202594.7094.7094.7094.7093.23-
Mar 20, 202594.6394.6394.6394.6393.17-
Mar 19, 202594.6794.6794.6794.6793.21-
Mar 18, 202594.6694.6694.6694.6693.19-
Mar 17, 202594.7294.7294.7294.7293.25-
Mar 14, 202594.7394.7394.7394.7393.26-
Mar 13, 202594.7294.7294.7294.7293.25-
Mar 12, 202594.7294.7294.7294.7293.26-
Mar 11, 202594.7394.7394.7394.7393.26-
Mar 10, 202594.6994.6994.6994.6993.22-
Mar 7, 202594.6794.6794.6794.6793.21-
Mar 6, 202594.7194.7194.7194.7193.24-
Mar 5, 202594.7094.7094.7094.7093.23-
Mar 4, 202594.6994.6994.6994.6993.22-
Mar 3, 202594.7294.7294.7294.7293.26-
Feb 28, 202594.6394.6394.6394.6393.17-
Feb 27, 202594.7794.7794.7794.7793.30-
Feb 26, 202594.7294.7294.7294.7293.25-
Feb 25, 202594.5194.5194.5194.5193.05-
Feb 24, 202594.6694.6694.6694.6693.19-
Feb 21, 202594.5994.5994.5994.5993.13-
Feb 20, 202594.5594.5594.5594.5593.09-
Feb 19, 202594.5594.5594.5594.5593.08-
Feb 18, 202594.5794.5794.5794.5793.10-
Feb 14, 202594.4694.4694.4694.4692.99-
Feb 13, 202594.4094.4094.4094.4092.94-
Feb 12, 202594.4794.4794.4794.4793.00-
Feb 11, 202594.3994.3994.3994.3992.93-
Feb 10, 202594.4894.4894.4894.4893.02-
Feb 7, 202594.3794.3794.3794.3792.91-
Feb 6, 202594.3494.3494.3494.3492.88-
Feb 5, 202594.2494.2494.2494.2492.78-
Feb 4, 202594.2494.2494.2494.2492.78-
Feb 3, 202594.3694.3694.3694.3692.90-
Jan 31, 202594.2094.2094.2094.2092.74-
Jan 30, 202594.1694.1694.1694.1692.70-
Jan 29, 202594.1694.1694.1694.1692.70-
Jan 28, 202594.1794.1794.1794.1792.71-
Jan 27, 202594.0894.0894.0894.0892.62-
Jan 24, 202594.0394.0394.0394.0392.57-
Jan 23, 202593.9993.9993.9993.9992.54-
Jan 22, 202593.9693.9693.9693.9692.50-
Jan 21, 202593.9393.9393.9393.9392.48-
Jan 17, 202593.9093.9093.9093.9092.45-
Jan 16, 202593.8993.8993.8993.8992.44-
Jan 15, 202593.8093.8093.8093.8092.35-
Jan 14, 202593.8393.8393.8393.8392.37-
Jan 13, 202593.8393.8393.8393.8392.37-
Jan 10, 202593.8793.8793.8793.8792.42-
Jan 8, 202593.7993.7993.7993.7992.34-
Jan 7, 202593.7693.7693.7693.7692.31-
Jan 6, 202593.7493.7493.7493.7492.28-
Jan 3, 202593.7093.7093.7093.7092.24-
Jan 2, 202593.6893.6893.6893.6892.23-
Dec 31, 202493.6893.6893.6893.6892.23-
Dec 30, 202493.6393.6393.6393.6392.18-
Dec 27, 202493.6193.6193.6193.6192.16-
Dec 23, 202493.5793.5793.5793.5792.12-
Dec 20, 202493.4693.4693.4693.4692.01-
Dec 19, 2024 1.539243 Dividend
Dec 19, 202493.5393.5393.5393.5392.08-
Dec 18, 202495.0795.0795.0795.0792.08-
Dec 17, 202495.0495.0495.0495.0492.05-
Dec 16, 202495.0095.0095.0095.0092.01-
Dec 13, 202494.9794.9794.9794.9791.99-
Dec 12, 202494.7894.7894.7894.7891.80-
Dec 11, 202494.9094.9094.9094.9091.92-
Dec 10, 202494.9094.9094.9094.9091.92-
Dec 9, 202494.9094.9094.9094.9091.91-
Dec 6, 202494.8194.8194.8194.8191.83-
Dec 5, 202494.8394.8394.8394.8391.85-
Dec 4, 202494.8194.8194.8194.8191.83-
Dec 3, 202494.7694.7694.7694.7691.79-
Dec 2, 202494.7594.7594.7594.7591.78-
Nov 29, 202494.6694.6694.6694.6691.69-
Nov 27, 202494.6094.6094.6094.6091.63-
Nov 26, 202494.6194.6194.6194.6191.64-
Nov 25, 202494.5594.5594.5594.5591.58-
Nov 22, 202494.4994.4994.4994.4991.52-
Nov 21, 202494.4994.4994.4994.4991.52-
Nov 20, 202494.4994.4994.4994.4991.52-
Nov 19, 202494.4394.4394.4394.4391.46-
Nov 18, 202494.4194.4194.4194.4191.45-
Nov 15, 202494.3894.3894.3894.3891.41-
Nov 14, 202494.3894.3894.3894.3891.41-
Nov 13, 202494.3494.3494.3494.3491.37-
Nov 12, 202494.3794.3794.3794.3791.41-
Nov 11, 202494.3894.3894.3894.3891.42-
Nov 8, 202494.3894.3894.3894.3891.42-
Nov 7, 202494.3294.3294.3294.3291.35-
Nov 6, 202494.3694.3694.3694.3691.40-
Nov 5, 202494.3294.3294.3294.3291.36-
Nov 4, 202494.2794.2794.2794.2791.31-
Nov 1, 202494.2594.2594.2594.2591.29-
Oct 31, 202494.2394.2394.2394.2391.27-
Oct 30, 202494.2794.2794.2794.2791.31-
Oct 29, 202494.2294.2294.2294.2291.26-
Oct 28, 202494.2594.2594.2594.2591.29-
Oct 25, 202494.2594.2594.2594.2591.29-
Oct 24, 202494.2094.2094.2094.2091.24-
Oct 23, 202494.2194.2194.2194.2191.25-
Oct 22, 202494.1194.1194.1194.1191.15-
Oct 21, 202494.3294.3294.3294.3291.35-
Oct 18, 202494.2694.2694.2694.2691.29-
Oct 17, 202494.2994.2994.2994.2991.33-
Oct 16, 202494.2794.2794.2794.2791.31-
Oct 15, 202494.2294.2294.2294.2291.26-
Oct 14, 202494.2294.2294.2294.2291.26-
Oct 11, 202494.2294.2294.2294.2291.26-
Oct 10, 202494.2094.2094.2094.2091.24-
Oct 9, 202494.2194.2194.2194.2191.25-
Oct 8, 202494.1794.1794.1794.1791.21-
Oct 7, 202494.3194.3194.3194.3191.35-
Oct 4, 202494.4294.4294.4294.4291.45-
Oct 3, 202494.3694.3694.3694.3691.40-
Oct 2, 202494.3794.3794.3794.3791.40-
Oct 1, 202494.3894.3894.3894.3891.42-
Sep 30, 202494.4194.4194.4194.4191.44-
Sep 27, 202494.3294.3294.3294.3291.36-
Sep 26, 2024 1.716986 Dividend
Sep 26, 202494.3394.3394.3394.3391.37-
Sep 25, 202495.9695.9695.9695.9691.28-
Sep 24, 202495.9495.9495.9495.9491.26-
Sep 23, 202495.9495.9495.9495.9491.26-
Sep 20, 202495.8895.8895.8895.8891.20-
Sep 19, 202495.9095.9095.9095.9091.23-
Sep 18, 202495.9195.9195.9195.9191.23-
Sep 17, 202495.9195.9195.9195.9191.24-
Sep 16, 202495.9095.9095.9095.9091.23-
Sep 13, 202495.8695.8695.8695.8691.19-
Sep 12, 202495.8595.8595.8595.8591.18-
Sep 11, 202495.8095.8095.8095.8091.13-
Sep 10, 202495.7695.7695.7695.7691.09-
Sep 9, 202495.7395.7395.7395.7391.07-
Sep 6, 202495.6695.6695.6695.6691.00-
Sep 5, 202495.6395.6395.6395.6390.97-
Sep 4, 202495.5395.5395.5395.5390.88-
Sep 3, 202495.4895.4895.4895.4890.83-
Aug 30, 202495.4495.4495.4495.4490.79-
Aug 29, 202495.5395.5395.5395.5390.87-
Aug 28, 202495.4995.4995.4995.4990.84-
Aug 27, 202495.4995.4995.4995.4990.83-
Aug 26, 202495.4495.4495.4495.4490.79-
Aug 23, 202495.3895.3895.3895.3890.73-
Aug 22, 202495.3995.3995.3995.3990.74-
Aug 21, 202495.3495.3495.3495.3490.69-
Aug 20, 202495.3295.3295.3295.3290.67-
Aug 19, 202495.3195.3195.3195.3190.67-
Aug 16, 202495.2395.2395.2395.2390.59-
Aug 15, 202495.2995.2995.2995.2990.65-
Aug 14, 202495.2295.2295.2295.2290.58-
Aug 13, 202495.1895.1895.1895.1890.54-
Aug 12, 202495.2095.2095.2095.2090.56-
Aug 9, 202495.1495.1495.1495.1490.50-
Aug 8, 202495.1595.1595.1595.1590.51-
Aug 7, 202495.1495.1495.1495.1490.51-
Aug 6, 202495.1895.1895.1895.1890.54-
Aug 5, 202495.1095.1095.1095.1090.47-
Aug 2, 202495.1095.1095.1095.1090.46-
Aug 1, 202495.0795.0795.0795.0790.44-
Jul 31, 202495.0895.0895.0895.0890.45-
Jul 30, 202495.1095.1095.1095.1090.46-
Jul 29, 202495.0795.0795.0795.0790.43-
Jul 26, 202495.0295.0295.0295.0290.38-
Jul 25, 202495.0195.0195.0195.0190.37-
Jul 24, 202494.9894.9894.9894.9890.35-
Jul 23, 202495.1295.1295.1295.1290.49-
Jul 22, 202495.0395.0395.0395.0390.40-
Jul 19, 202495.0295.0295.0295.0290.39-
Jul 18, 202494.9994.9994.9994.9990.36-
Jul 17, 202494.9794.9794.9794.9790.34-
Jul 16, 202495.0995.0995.0995.0990.45-
Jul 15, 202494.9494.9494.9494.9490.31-
Jul 12, 202494.8794.8794.8794.8790.24-
Jul 11, 202494.7994.7994.7994.7990.17-
Jul 10, 202494.8094.8094.8094.8090.18-
Jul 9, 202494.9694.9694.9694.9690.33-
Jul 8, 202494.7894.7894.7894.7890.16-
Jul 5, 202494.6994.6994.6994.6990.07-
Jul 3, 202494.6394.6394.6394.6390.02-
Jul 2, 202494.5994.5994.5994.5989.98-
Jul 1, 202494.6694.6694.6694.6690.05-
Jun 28, 202494.5494.5494.5494.5489.93-
Jun 27, 2024 1.771898 Dividend
Jun 27, 202494.5194.5194.5194.5189.90-
Jun 26, 202496.3296.3296.3296.3289.94-
Jun 25, 202496.2996.2996.2996.2989.91-
Jun 24, 202496.2896.2896.2896.2889.90-
Jun 21, 202496.1896.1896.1896.1889.81-
Jun 20, 202496.2396.2396.2396.2389.86-
Jun 18, 202496.1696.1696.1696.1689.79-
Jun 17, 202496.1996.1996.1996.1989.82-
Jun 14, 202496.1396.1396.1396.1389.76-
Jun 13, 202496.0796.0796.0796.0789.71-
Jun 12, 202496.1796.1796.1796.1789.79-
Jun 11, 202495.9895.9895.9895.9889.62-
Jun 10, 202496.0096.0096.0096.0089.64-
Jun 7, 202496.0696.0696.0696.0689.70-
Jun 6, 202495.9595.9595.9595.9589.59-
Jun 5, 202495.9095.9095.9095.9089.54-
Jun 4, 202495.8895.8895.8895.8889.52-
Jun 3, 202495.8595.8595.8595.8589.50-
May 31, 202495.8095.8095.8095.8089.46-
May 30, 202495.7095.7095.7095.7089.36-
May 28, 202495.7395.7395.7395.7389.38-
May 24, 202495.6895.6895.6895.6889.34-
May 23, 202495.6695.6695.6695.6689.32-
May 22, 202495.6895.6895.6895.6889.35-
May 21, 202495.6195.6195.6195.6189.27-
May 20, 202495.6195.6195.6195.6189.28-
May 17, 202495.6695.6695.6695.6689.32-
May 16, 202495.6395.6395.6395.6389.29-
May 15, 202495.7095.7095.7095.7089.36-
May 14, 202495.4895.4895.4895.4889.16-
May 13, 202495.4695.4695.4695.4689.13-
May 9, 202495.3795.3795.3795.3789.05-
May 8, 202495.3995.3995.3995.3989.07-
May 7, 202495.3495.3495.3495.3489.03-
May 6, 202495.3295.3295.3295.3289.01-
May 3, 202495.1895.1895.1895.1888.87-
May 2, 202495.1895.1895.1895.1888.88-
Apr 30, 202495.1695.1695.1695.1688.85-
Apr 29, 202495.0795.0795.0795.0788.77-
Apr 26, 202494.9994.9994.9994.9988.70-

Related Tickers