Nasdaq - Delayed Quote USD

(ABIDRXX)

102.52 -0.45 (-0.44%)
As of 8:07:27 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 102.97 102.97 102.97 102.97 102.97 -
Dec 26, 2024 102.97 102.97 102.97 102.97 102.97 -
Dec 2, 2024 102.45 102.45 102.45 102.45 102.45 -
Nov 29, 2024 102.11 102.11 102.11 102.11 102.11 -
Nov 27, 2024 101.90 101.90 101.90 101.90 101.90 -
Nov 26, 2024 101.68 101.68 101.68 101.68 101.68 -
Nov 25, 2024 101.68 101.68 101.68 101.68 101.68 -
Nov 22, 2024 101.23 101.23 101.23 101.23 101.23 -
Nov 21, 2024 101.40 101.40 101.40 101.40 101.40 -
Nov 20, 2024 101.10 101.10 101.10 101.10 101.10 -
Nov 19, 2024 100.86 100.86 100.86 100.86 100.86 -
Nov 18, 2024 100.86 100.86 100.86 100.86 100.86 -
Nov 15, 2024 101.82 101.82 101.82 101.82 101.82 -
Nov 14, 2024 101.90 101.90 101.90 101.90 101.90 -
Nov 13, 2024 102.02 102.02 102.02 102.02 102.02 -
Nov 12, 2024 101.95 101.95 101.95 101.95 101.95 -
Nov 11, 2024 101.95 101.95 101.95 101.95 101.95 -
Nov 8, 2024 101.27 101.27 101.27 101.27 101.27 -
Nov 7, 2024 99.63 99.63 99.63 99.63 99.63 -
Nov 6, 2024 98.83 98.83 98.83 98.83 98.83 -
Nov 5, 2024 98.80 98.80 98.80 98.80 98.80 -
Nov 4, 2024 98.80 98.80 98.80 98.80 98.80 -
Nov 1, 2024 99.65 99.65 99.65 99.65 99.65 -
Oct 31, 2024 99.85 99.85 99.85 99.85 99.85 -
Oct 30, 2024 99.65 99.65 99.65 99.65 99.65 -
Oct 29, 2024 99.37 99.37 99.37 99.37 99.37 -
Oct 28, 2024 99.37 99.37 99.37 99.37 99.37 -
Oct 25, 2024 99.07 99.07 99.07 99.07 99.07 -
Oct 24, 2024 99.57 99.57 99.57 99.57 99.57 -
Oct 23, 2024 99.52 99.52 99.52 99.52 99.52 -
Oct 22, 2024 99.56 99.56 99.56 99.56 99.56 -
Oct 21, 2024 99.56 99.56 99.56 99.56 99.56 -
Oct 18, 2024 99.14 99.14 99.14 99.14 99.14 -
Oct 16, 2024 99.39 99.39 99.39 99.39 99.39 -
Oct 15, 2024 99.05 99.05 99.05 99.05 99.05 -
Oct 14, 2024 99.05 99.05 99.05 99.05 99.05 -
Oct 11, 2024 98.80 98.80 98.80 98.80 98.80 -
Oct 10, 2024 98.49 98.49 98.49 98.49 98.49 -
Oct 9, 2024 97.95 97.95 97.95 97.95 97.95 -
Oct 8, 2024 98.34 98.34 98.34 98.34 98.34 -
Oct 7, 2024 98.34 98.34 98.34 98.34 98.34 -
Oct 4, 2024 98.08 98.08 98.08 98.08 98.08 -
Oct 3, 2024 98.07 98.07 98.07 98.07 98.07 -
Oct 2, 2024 98.64 98.64 98.64 98.64 98.64 -
Oct 1, 2024 98.82 98.82 98.82 98.82 98.82 -
Sep 30, 2024 98.82 98.82 98.82 98.82 98.82 -
Sep 27, 2024 98.66 98.66 98.66 98.66 98.66 -
Sep 26, 2024 98.73 98.73 98.73 98.73 98.73 -
Sep 25, 2024 98.54 98.54 98.54 98.54 98.54 -
Sep 24, 2024 98.45 98.45 98.45 98.45 98.45 -
Sep 23, 2024 98.45 98.45 98.45 98.45 98.45 -
Sep 20, 2024 97.44 97.44 97.44 97.44 97.44 -
Sep 19, 2024 97.74 97.74 97.74 97.74 97.74 -
Sep 18, 2024 97.69 97.69 97.69 97.69 97.69 -
Sep 17, 2024 97.91 97.91 97.91 97.91 97.91 -
Sep 16, 2024 97.91 97.91 97.91 97.91 97.91 -
Sep 13, 2024 96.88 96.88 96.88 96.88 96.88 -
Sep 12, 2024 96.06 96.06 96.06 96.06 96.06 -
Sep 11, 2024 95.59 95.59 95.59 95.59 95.59 -
Sep 10, 2024 94.86 94.86 94.86 94.86 94.86 -
Sep 9, 2024 94.86 94.86 94.86 94.86 94.86 -
Sep 6, 2024 96.75 96.75 96.75 96.75 96.75 -
Sep 5, 2024 96.88 96.88 96.88 96.88 96.88 -
Sep 4, 2024 98.83 98.83 98.83 98.83 98.83 -
Sep 3, 2024 98.83 98.83 98.83 98.83 98.83 -
Aug 30, 2024 98.09 98.09 98.09 98.09 98.09 -
Aug 29, 2024 98.58 98.58 98.58 98.58 98.58 -
Aug 28, 2024 98.41 98.41 98.41 98.41 98.41 -
Aug 27, 2024 98.81 98.81 98.81 98.81 98.81 -
Aug 26, 2024 98.81 98.81 98.81 98.81 98.81 -
Aug 23, 2024 98.70 98.70 98.70 98.70 98.70 -
Aug 22, 2024 98.70 98.70 98.70 98.70 98.70 -
Aug 21, 2024 98.89 98.89 98.89 98.89 98.89 -
Aug 20, 2024 98.38 98.38 98.38 98.38 98.38 -
Aug 19, 2024 98.38 98.38 98.38 98.38 98.38 -
Aug 16, 2024 97.15 97.15 97.15 97.15 97.15 -
Aug 15, 2024 97.01 97.01 97.01 97.01 97.01 -
Aug 14, 2024 95.65 95.65 95.65 95.65 95.65 -
Aug 13, 2024 95.45 95.45 95.45 95.45 95.45 -
Aug 12, 2024 95.45 95.45 95.45 95.45 95.45 -
Aug 9, 2024 93.31 93.31 93.31 93.31 93.31 -
Aug 8, 2024 93.75 93.75 93.75 93.75 93.75 -
Aug 7, 2024 92.69 92.69 92.69 92.69 92.69 -
Aug 6, 2024 95.56 95.56 95.56 95.56 95.56 -
Aug 5, 2024 95.56 95.56 95.56 95.56 95.56 -
Aug 2, 2024 99.00 99.00 99.00 99.00 99.00 -
Aug 1, 2024 97.60 97.60 97.60 97.60 97.60 -

Related Tickers

HJPIX Hennessy Japan Institutional
43.38
+1.09%
 
PCIEX PACE International Equity P
16.06
+0.69%
 
PWGAX PACE International Equity A
16.25
+0.68%
 
FTGMX Franklin Growth Allocation R6
20.79
-0.72%
 
BIVRX Invenomic Investor
16.72
+0.60%
 
BIVIX Invenomic Institutional
17.06
+0.59%
 
BIVSX Invenomic Super Institutional
17.30
+0.58%
 
FNORX Fidelity Nordic
57.33
+0.54%
 
BISAX Brandes International Small Cap Equity Fund
18.82
+0.48%
 
BISMX Brandes International Small Cap Equity Fund
18.95
+0.48%
 
BISRX Brandes International Small Cap Equity Fund
19.08
+0.47%
 
BINCX Brandes International Small Cap Equity Fund
18.02
+0.45%
 
GIOTX GMO Intl Developed Equity Allc III
17.29
+0.34%
 
GBATX GMO Strategic Opportunities Allc III
16.53
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
24.44
-0.33%
 
TGVAX Thornburg International Equity A
25.23
+0.28%
 
TIVRX Thornburg International Equity R5
26.32
+0.27%
 
TGVIX Thornburg International Equity I
26.35
+0.27%
 
MIEIX MFS International Equity R6
34.13
+0.26%
 
RAIIX Manning & Napier Rainier Intl Discv I
23.12
-0.43%
 
FSPSX Fidelity International Index
47.91
+0.25%
 
THVRX Thornburg International Equity R4
24.92
+0.24%
 
GMCFX GMO International Equity Fund
24.97
+0.24%
 
TGVRX Thornburg International Equity R3
25.20
+0.24%
 
THGCX Thornburg International Equity C
21.45
+0.23%
 
TGIRX Thornburg International Equity R6
26.17
+0.23%
 
FISMX Fidelity International Small Cap
30.67
+0.23%
 
FIXIX Fidelity Advisor Intl Small Cap I
30.89
+0.23%
 
RISAX Manning & Napier Rainier Intl Discv S
22.69
-0.44%
 
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
18.58
+0.22%
 
FICSX Fidelity Advisor Intl Small Cap C
28.84
+0.21%
 
FTISX Fidelity Advisor Intl Small Cap M
29.87
+0.20%
 
FIASX Fidelity Advisor Intl Small Cap A
30.00
+0.20%
 
GMOIX GMO International Equity Fund
25.01
+0.20%
 
FIQIX Fidelity Advisor Intl Small Cap Z
30.83
+0.19%
 
FCIRX NYLI PineStone International Equity Cl A
16.36
+0.18%
 
FCIHX NYLI PineStone International Equity Cl P
16.39
+0.18%
 
VIAAX Vanguard Intl Div Apprec Idx Adm
39.18
+0.18%
 
TROZX T. Rowe Price International Value Eq Z
16.93
+0.18%
 
PAIGX T. Rowe Price International Value Eq Adv
17.33
+0.17%
 
FGRSX Federated Hermes Intl Leaders R6
35.32
+0.17%
 
FGFLX Federated Hermes Intl Leaders IS
35.38
+0.17%
 
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
18.05
+0.17%
 
CIVVX Causeway International Value Inv
18.51
+0.16%
 
CIVIX Causeway International Value Instl
18.66
+0.16%
 
APDIX Artisan International Fund
26.97
+0.15%
 
BGRSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.12
+0.13%
 
IRSVX Voya Target Retirement 2055 I
15.11
-0.79%
 
IRSOX Voya Target Retirement 2040 I
15.18
-0.72%
 
BGLSX The RBB Fund, Inc. - Boston Partners Global Long/Short Fund
15.43
+0.13%
 
FCICX NYLI PineStone International Equity Cl C
16.23
+0.12%
 
FCIKX NYLI PineStone International Eq Inv Cl
16.35
+0.12%
 
FCIUX NYLI PineStone International Equity Cl I
16.40
+0.12%
 
FCIWX NYLI PineStone International Eq Cl R6
16.46
+0.12%
 
TRTIX T. Rowe Price International Value Eq I
16.89
+0.12%
 
TRIGX T. Rowe Price International Value Eq
17.07
+0.12%
 
HNRIX Hennessy Energy Transition Instl
27.00
+0.10%
 
GMCDX GMO Emerging Country Debt Fund
19.61
0.00%
 
HMEZX NexPoint Merger Arbitrage Z
19.71
+0.10%
 
GAAAX GMO Opportunistic Income R6
24.10
0.00%
 
HNRGX Hennessy Energy Transition Investor
26.40
+0.08%
 
IRSQX Voya Target Retirement 2050 I
15.41
-0.77%
 
SSHQX State Street Hedged Intl Dev Eq Idx K
120.97
+0.06%
 
FOPCX Fidelity Advisor Intl Sm Cap Opps C
17.97
+0.06%
 
HMECX NexPoint Merger Arbitrage C
18.74
+0.05%
 
FOPTX Fidelity Advisor Intl Sm Cap Opps M
18.95
+0.05%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FOPAX Fidelity Advisor Intl Sm Cap Opps A
19.28
+0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.30
+0.05%
 
GMOQX GMO Emerging Country Debt Fund
19.54
-0.05%
 
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
19.59
+0.05%
 
FOPIX Fidelity Advisor Intl Sm Cap Opps I
19.66
+0.05%
 
FSCOX Fidelity International Small Cap Opp
19.69
+0.05%
 
PTIMX Performance Trust Municipal Bond Instl
22.69
+0.04%
 
AMFIX AAMA Income
23.92
+0.04%
 
GMOLX GMO Opportunistic Income Fund
24.14
0.00%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.02
+0.04%
 
USIFX Victory International Fund
26.02
+0.04%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.76
0.00%
 
RFRFX Columbia Floating Rate Inst2
33.74
0.00%
 
NFRAX Nuveen Floating Rate Income A
18.21
0.00%
 
GILHX Guggenheim Limited Duration Instl
24.38
0.00%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
15.62
0.00%
 
NCSRX Nuveen High Yield Income R6
18.00
0.00%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.76
0.00%
 
EVDAX Camelot Event Driven A
19.82
0.00%
 
CFRZX Columbia Floating Rate Inst
33.56
0.00%
 
CDSIX Calvert Short Duration Income Fund
15.70
0.00%
 
BSPIX iShares S&P 500 Index Institutional
698.30
0.00%
 
BSPAX iShares S&P 500 Index Investor A
698.21
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
17.70
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
23.43
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
17.82
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.39
0.00%
 
WFSPX iShares S&P 500 Index K
698.46
0.00%
 
UIIFX Victory International Fund
25.90
0.00%
 
GILDX Guggenheim Limited Duration A
24.39
0.00%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
15.63
0.00%
 
CDSRX Calvert Short Duration Income R6
15.70
0.00%
 
CDHRX Calvert International Responsible Idx R6
29.58
0.00%