Nasdaq - Delayed Quote USD
(AAIWMXX)
At close: October 25 at 8:01:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Aug 9, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Aug 8, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Aug 7, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Aug 6, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Aug 5, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jun 13, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Jun 12, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jun 11, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jun 10, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jun 7, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Jun 6, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Jun 5, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Jun 4, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Jun 3, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| May 31, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| May 30, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| May 29, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| May 28, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| May 24, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| May 23, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| May 22, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| May 21, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| May 20, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| May 17, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| May 16, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| May 15, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| May 14, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| May 13, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| May 10, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| May 9, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| May 8, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| May 7, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| May 6, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| May 3, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| May 2, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| May 1, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Apr 30, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Apr 29, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Apr 26, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Apr 24, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Apr 23, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Apr 22, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Apr 19, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Apr 18, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Apr 17, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 16, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Apr 15, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Apr 12, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| Apr 10, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Apr 8, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 5, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Apr 4, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Apr 3, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Apr 2, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Apr 1, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| Mar 28, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Mar 27, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Mar 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Mar 25, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Mar 22, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Mar 21, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Mar 20, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Mar 15, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Mar 14, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Mar 13, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Mar 12, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 11, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 8, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Mar 7, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Mar 6, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Mar 5, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Mar 4, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Mar 1, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Feb 29, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| Feb 28, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Feb 27, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Feb 26, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Feb 23, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| Feb 22, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| Feb 21, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Feb 20, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Feb 16, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Feb 15, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| Feb 13, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Feb 12, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Feb 9, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Feb 8, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Feb 7, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Feb 6, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Feb 5, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Feb 2, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jan 31, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jan 30, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Jan 29, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Jan 26, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Jan 25, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 24, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Jan 23, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Jan 22, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Jan 19, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| Jan 18, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Related Tickers
FBTIX Fidelity Advisor Biotechnology Fund
32.95
+0.86%
FIJYX Fidelity Advisor Biotechnology Z
33.05
+0.85%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.76
+0.85%
FBTTX Fidelity Advisor Biotechnology Fund
27.48
+0.84%
FBTAX Fidelity Advisor Biotechnology Fund
30.09
+0.84%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.21
+0.83%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.25
+0.83%
VLNPX Voya Small Cap Growth R6
45.00
-0.97%
TCMSX Voya Small Cap Growth I
44.95
-0.95%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WIESX Wasatch Emerging Markets Select Instl
17.74
+0.68%
PHSZX PGIM Jennison Health Sciences Z
50.65
+0.68%
PHLQX PGIM Jennison Health Sciences R6
51.14
+0.67%
PHLAX PGIM Jennison Health Sciences A
40.66
+0.67%
PJHRX PGIM Jennison Health Sciences R
37.82
+0.67%
PHLCX PGIM Jennison Health Sciences C
18.38
+0.66%
WAESX Wasatch Emerging Markets Select Investor
17.24
+0.64%
BPTIX Baron Partners Institutional
240.73
+0.56%
BPTRX Baron Partners Retail
230.56
+0.53%
LSGGX Loomis Sayles Global Growth Y
22.25
+0.50%
LSNGX Loomis Sayles Global Growth N
22.31
+0.50%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
65.38
+0.49%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
82.23
+0.49%
LSAGX Loomis Sayles Global Growth A
21.85
+0.46%
GBATX GMO Strategic Opportunities Allc III
17.56
-0.40%
LSCGX Loomis Sayles Global Growth C
20.41
+0.44%
FPHAX Fidelity Select Pharmaceuticals Port
26.90
+0.41%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
21.46
+0.37%
BGLTX Baillie Gifford Long Term Global Growth Fund
35.23
+0.36%
LGRCX Loomis Sayles Growth Fund
24.41
+0.25%
LSGRX Loomis Sayles Growth Y
32.78
+0.21%
LGRNX Loomis Sayles Growth Fund
32.89
+0.21%
LGRRX Loomis Sayles Growth Fund
29.42
+0.20%
NWADX Nationwide Loomis All Cap Gr Eagle
21.94
+0.18%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
21.98
+0.18%
NWZMX Nationwide Loomis All Cap Gr R6
22.06
+0.18%
BIVSX Invenomic Super Institutional
17.04
+0.18%
HMEZX NexPoint Merger Arbitrage Z
19.94
0.00%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
NWZLX Nationwide Loomis All Cap Gr A
21.30
+0.14%
KINAX Kinetics Internet Adv A
102.71
+0.14%
ACFSX American Century Focused Dynamic Gr I
74.36
+0.13%
BGRSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.12
+0.13%
WWWFX Kinetics Internet No Load
113.85
+0.13%
KINCX Kinetics Internet Adv C
83.75
+0.13%
ACFCX American Century Focused Dynamic Gr R
69.30
+0.13%
BGLSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.43
+0.13%
ACFDX American Century Focused Dynamic Gr A
71.12
+0.13%
SSHFX Sound Shore Investor
48.51
+0.12%
ACFOX American Century Focused Dynamic Gr Inv
72.98
+0.12%
SSHVX Sound Shore Institutional
49.22
+0.12%
BIVRX Invenomic Investor
16.47
+0.12%
BIVIX Invenomic Institutional
16.80
+0.12%
HMECX NexPoint Merger Arbitrage C
18.93
0.00%
IFPUX Independent Franchise Partners US Equity
19.26
+0.10%
JFNAX Janus Henderson Global Life Sciences Fund
68.27
+0.10%
HMEAX NexPoint Merger Arbitrage A
19.52
0.00%
JFNCX Janus Henderson Global Life Sciences Fund
58.88
+0.10%
PTAOX Performance Trust Total Return Bd A
19.72
+0.10%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
69.80
+0.10%
JNGLX Janus Henderson Global Life Sciences D
69.96
+0.10%
JFNIX Janus Henderson Global Life Sciences Fund
70.09
+0.10%
JFNSX Janus Henderson Global Life Sciences Fund
66.38
+0.09%
JAGLX Janus Henderson Global Life Sciences T
69.53
+0.09%
NSRIX Northern Global Sustainability Index Fund
24.72
-0.28%
CMNIX Calamos Market Neutral Income I
15.09
+0.07%
CVSOX Calamos Market Neutral Income R6
15.10
+0.07%
CVSIX Calamos Market Neutral Income A
15.29
+0.07%
SIUSX Guggenheim Core Bond Fund A
16.23
0.00%
SIUPX Guggenheim Core Bond Fund P
16.25
+0.06%
ARINX Archer Income
18.12
0.00%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.69
+0.05%
ARTYX Artisan Developing World Investor
22.15
+0.05%
GIBAX Guggenheim Total Return Bond A
23.67
0.00%
AMFIX AAMA Income
23.92
0.00%
GMODX GMO Opportunistic Income Fund
24.23
0.00%
NSRKX Northern Global Sustainability Index Fund
24.74
-0.28%
CNFRX Columbia Bond Inst2
29.35
0.00%
CBFYX Columbia Bond Inst3
29.49
0.00%
FABLX Fidelity Advisor Series I - Fidelity Advisor Balanced Fund
29.21
0.00%
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.79
0.00%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.79
0.00%
CDSIX Calvert Short Duration Income Fund
15.74
0.00%
GIBRX Guggenheim Total Return Bond R6
23.70
0.00%
CLDRX Calvert Core Bond Income R6
15.69
0.00%
CDSRX Calvert Short Duration Income R6
15.74
0.00%
CVSCX Calamos Market Neutral Income C
15.34
0.00%
GIUSX Guggenheim Core Bond Fund Institutional
16.21
0.00%
GIBIX Guggenheim Total Return Bond Instl
23.69
0.00%
GIFSX Guggenheim Floating Rate Strats R6
24.32
0.00%
GIFIX Guggenheim Floating Rate Strats Instl
24.30
-0.04%
PRHSX T. Rowe Price Health Sciences
81.76
-0.01%
SHSKX BlackRock Health Sciences Opps K
68.70
-0.01%
SHSSX BlackRock Health Sciences Opps Instl
68.59
-0.01%
JHQRX JPMorgan Hedged Equity R6
34.03
-0.03%
JHQPX JPMorgan Hedged Equity R5
34.00
-0.03%
JHEQX JPMorgan Hedged Equity I
33.93
-0.03%
JHQAX JPMorgan Hedged Equity A
33.80
-0.03%
JHQCX JPMorgan Hedged Equity C
33.49
-0.03%