Nasdaq - Delayed Quote USD

Acadian Emerging Markets Y (AEMVX)

24.77
+0.26
+(1.06%)
As of 8:05:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202524.7724.7724.7724.7724.77-
Jun 6, 202524.5124.5124.5124.5124.51-
Jun 5, 202524.4124.4124.4124.4124.41-
Jun 4, 202524.3124.3124.3124.3124.31-
Jun 3, 202524.0124.0124.0124.0124.01-
Jun 2, 202523.9723.9723.9723.9723.97-
May 30, 202523.7923.7923.7923.7923.79-
May 29, 202524.0324.0324.0324.0324.03-
May 28, 202523.9823.9823.9823.9823.98-
May 27, 202524.0424.0424.0424.0424.04-
May 23, 202524.0224.0224.0224.0224.02-
May 22, 202524.0024.0024.0024.0024.00-
May 21, 202524.0224.0224.0224.0224.02-
May 20, 202524.0924.0924.0924.0924.09-
May 19, 202524.1124.1124.1124.1124.11-
May 16, 202524.1224.1224.1224.1224.12-
May 15, 202524.0924.0924.0924.0924.09-
May 14, 202524.0824.0824.0824.0824.08-
May 13, 202524.0024.0024.0024.0024.00-
May 12, 202523.9023.9023.9023.9023.90-
May 9, 202523.3323.3323.3323.3323.33-
May 8, 202523.2423.2423.2423.2423.24-
May 7, 202523.3723.3723.3723.3723.37-
May 6, 202523.3723.3723.3723.3723.37-
May 5, 202523.3423.3423.3423.3423.34-
May 2, 202523.3323.3323.3323.3323.33-
May 1, 202522.9122.9122.9122.9122.91-
Apr 30, 202522.8522.8522.8522.8522.85-
Apr 29, 202522.7822.7822.7822.7822.78-
Apr 28, 202522.6922.6922.6922.6922.69-
Apr 25, 202522.6422.6422.6422.6422.64-
Apr 24, 202522.6622.6622.6622.6622.66-
Apr 23, 202522.4522.4522.4522.4522.45-
Apr 22, 202522.1122.1122.1122.1122.11-
Apr 21, 202521.8521.8521.8521.8521.85-
Apr 17, 202521.8021.8021.8021.8021.80-
Apr 16, 202521.6221.6221.6221.6221.62-
Apr 15, 202521.9221.9221.9221.9221.92-
Apr 14, 202521.8021.8021.8021.8021.80-
Apr 11, 202521.4721.4721.4721.4721.47-
Apr 10, 202520.8920.8920.8920.8920.89-
Apr 9, 202521.0921.0921.0921.0921.09-
Apr 8, 202520.1420.1420.1420.1420.14-
Apr 7, 202520.6720.6720.6720.6720.67-
Apr 4, 202521.3921.3921.3921.3921.39-
Apr 3, 202522.4322.4322.4322.4322.43-
Apr 2, 202523.0323.0323.0323.0323.03-
Apr 1, 202522.9922.9922.9922.9922.99-
Mar 31, 202522.8622.8622.8622.8622.86-
Mar 28, 202522.9622.9622.9622.9622.96-
Mar 27, 202523.3523.3523.3523.3523.35-
Mar 26, 202523.2623.2623.2623.2623.26-
Mar 25, 202523.4423.4423.4423.4423.44-
Mar 24, 202523.5223.5223.5223.5223.52-
Mar 21, 202523.4223.4223.4223.4223.42-
Mar 20, 202523.4923.4923.4923.4923.49-
Mar 19, 202523.6523.6523.6523.6523.65-
Mar 18, 202523.6123.6123.6123.6123.61-
Mar 17, 202523.6723.6723.6723.6723.67-
Mar 14, 202523.3023.3023.3023.3023.30-
Mar 13, 202522.9522.9522.9522.9522.95-
Mar 12, 202523.0923.0923.0923.0923.09-
Mar 11, 202522.9922.9922.9922.9922.99-
Mar 10, 202522.8222.8222.8222.8222.82-
Mar 7, 202523.4623.4623.4623.4623.46-
Mar 6, 202523.3723.3723.3723.3723.37-
Mar 5, 202523.4323.4323.4323.4323.43-
Mar 4, 202522.7222.7222.7222.7222.72-
Mar 3, 202522.5622.5622.5622.5622.56-
Feb 28, 202522.7222.7222.7222.7222.72-
Feb 27, 202523.1023.1023.1023.1023.10-
Feb 26, 202523.5223.5223.5223.5223.52-
Feb 25, 202523.3023.3023.3023.3023.30-
Feb 24, 202523.3223.3223.3223.3223.32-
Feb 21, 202523.7123.7123.7123.7123.71-
Feb 20, 202523.7023.7023.7023.7023.70-
Feb 19, 202523.5823.5823.5823.5823.58-
Feb 18, 202523.6623.6623.6623.6623.66-
Feb 14, 202523.4223.4223.4223.4223.42-
Feb 13, 202523.2423.2423.2423.2423.24-
Feb 12, 202523.2023.2023.2023.2023.20-
Feb 11, 202523.1323.1323.1323.1323.13-
Feb 10, 202523.1823.1823.1823.1823.18-
Feb 7, 202522.9822.9822.9822.9822.98-
Feb 6, 202523.0023.0023.0023.0023.00-
Feb 5, 202522.9522.9522.9522.9522.95-
Feb 4, 202522.9022.9022.9022.9022.90-
Feb 3, 202522.4822.4822.4822.4822.48-
Jan 31, 202522.7322.7322.7322.7322.73-
Jan 30, 202522.8722.8722.8722.8722.87-
Jan 29, 202522.5722.5722.5722.5722.57-
Jan 28, 202522.5222.5222.5222.5222.52-
Jan 27, 202522.4322.4322.4322.4322.43-
Jan 24, 202522.8422.8422.8422.8422.84-
Jan 23, 202522.7522.7522.7522.7522.75-
Jan 22, 202522.7122.7122.7122.7122.71-
Jan 21, 202522.6522.6522.6522.6522.65-
Jan 17, 202522.4322.4322.4322.4322.43-
Jan 16, 202522.2922.2922.2922.2922.29-
Jan 15, 202522.2822.2822.2822.2822.28-
Jan 14, 202521.9821.9821.9821.9821.98-
Jan 13, 202521.7921.7921.7921.7921.79-
Jan 10, 202522.0122.0122.0122.0122.01-
Jan 8, 202522.4722.4722.4722.4722.47-
Jan 7, 202522.5722.5722.5722.5722.57-
Jan 6, 202522.6222.6222.6222.6222.62-
Jan 3, 202522.5922.5922.5922.5922.59-
Jan 2, 202522.4422.4422.4422.4422.44-
Dec 31, 202422.5822.5822.5822.5822.58-
Dec 30, 2024 0.666 Dividend
Dec 30, 202422.5322.5322.5322.5322.53-
Dec 27, 202423.3423.3423.3423.3422.67-
Dec 26, 202423.4223.4223.4223.4222.75-
Dec 24, 202423.5023.5023.5023.5022.83-
Dec 23, 202423.3523.3523.3523.3522.68-
Dec 20, 2024 0 Dividend
Dec 20, 202423.3223.3223.3223.3222.65-
Dec 20, 2024 0.13 Capital Gains
Dec 19, 202423.5123.5123.5123.5122.72-
Dec 18, 202423.3923.3923.3923.3922.60-
Dec 17, 202423.6623.6623.6623.6622.86-
Dec 16, 202423.7623.7623.7623.7622.96-
Dec 13, 202423.8323.8323.8323.8323.02-
Dec 12, 202423.9923.9923.9923.9923.18-
Dec 11, 202423.8923.8923.8923.8923.08-
Dec 10, 202423.9923.9923.9923.9923.18-
Dec 9, 202424.0224.0224.0224.0223.21-
Dec 6, 202423.7123.7123.7123.7122.91-
Dec 5, 202423.7123.7123.7123.7122.91-
Dec 4, 202423.7123.7123.7123.7122.91-
Dec 3, 202423.6923.6923.6923.6922.89-
Dec 2, 202423.4723.4723.4723.4722.68-
Nov 29, 202423.2823.2823.2823.2822.49-
Nov 27, 202423.4023.4023.4023.4022.61-
Nov 26, 202423.3823.3823.3823.3822.59-
Nov 25, 202423.4523.4523.4523.4522.66-
Nov 22, 202423.3323.3323.3323.3322.54-
Nov 21, 202423.3223.3223.3223.3222.53-
Nov 20, 202423.4923.4923.4923.4922.70-
Nov 19, 202423.4323.4323.4323.4322.64-
Nov 18, 202423.2823.2823.2823.2822.49-
Nov 15, 202423.1623.1623.1623.1622.38-
Nov 14, 202423.2523.2523.2523.2522.46-
Nov 13, 202423.4623.4623.4623.4622.67-
Nov 12, 202423.5823.5823.5823.5822.78-
Nov 11, 202424.0024.0024.0024.0023.19-
Nov 8, 202424.1424.1424.1424.1423.32-
Nov 7, 202424.2524.2524.2524.2523.43-
Nov 6, 202424.0524.0524.0524.0523.24-
Nov 5, 202424.1224.1224.1224.1223.31-
Nov 4, 202423.8823.8823.8823.8823.07-
Nov 1, 202423.7523.7523.7523.7522.95-
Oct 31, 202423.5323.5323.5323.5322.74-
Oct 30, 202423.7723.7723.7723.7722.97-
Oct 29, 202423.9723.9723.9723.9723.16-
Oct 28, 202424.0424.0424.0424.0423.23-
Oct 25, 202423.9923.9923.9923.9923.18-
Oct 24, 202424.0124.0124.0124.0123.20-
Oct 23, 202424.0724.0724.0724.0723.26-
Oct 22, 202424.1524.1524.1524.1523.33-
Oct 21, 202424.2824.2824.2824.2823.46-
Oct 18, 202424.4424.4424.4424.4423.61-
Oct 17, 202424.1024.1024.1024.1023.29-
Oct 16, 202424.2824.2824.2824.2823.46-
Oct 15, 202424.1824.1824.1824.1823.36-
Oct 14, 202424.6524.6524.6524.6523.82-
Oct 11, 202424.4924.4924.4924.4923.66-
Oct 10, 202424.4124.4124.4124.4123.59-
Oct 9, 202424.3824.3824.3824.3823.56-
Oct 8, 202424.4924.4924.4924.4923.66-
Oct 7, 202424.8324.8324.8324.8323.99-
Oct 4, 202424.8624.8624.8624.8624.02-
Oct 3, 202424.6624.6624.6624.6623.83-
Oct 2, 202424.8624.8624.8624.8624.02-
Oct 1, 202424.5624.5624.5624.5623.73-
Sep 30, 202424.5424.5424.5424.5423.71-
Sep 27, 202424.6124.6124.6124.6123.78-
Sep 26, 202424.4124.4124.4124.4123.59-
Sep 25, 202423.9523.9523.9523.9523.14-
Sep 24, 202423.8423.8423.8423.8423.03-
Sep 23, 202423.3923.3923.3923.3922.60-
Sep 20, 202423.2623.2623.2623.2622.47-
Sep 19, 202423.1923.1923.1923.1922.41-
Sep 18, 202422.9522.9522.9522.9522.17-
Sep 17, 202423.0923.0923.0923.0922.31-
Sep 16, 202423.0423.0423.0423.0422.26-
Sep 13, 202422.9822.9822.9822.9822.20-
Sep 12, 202422.8122.8122.8122.8122.04-
Sep 11, 202422.7222.7222.7222.7221.95-
Sep 10, 202422.6222.6222.6222.6221.86-
Sep 9, 202422.6322.6322.6322.6321.87-
Sep 6, 202422.5922.5922.5922.5921.83-
Sep 5, 202422.9122.9122.9122.9122.14-
Sep 4, 202422.8222.8222.8222.8222.05-
Sep 3, 202422.9022.9022.9022.9022.13-
Aug 30, 202423.3123.3123.3123.3122.52-
Aug 29, 202423.2823.2823.2823.2822.49-
Aug 28, 202423.3323.3323.3323.3322.54-
Aug 27, 202423.4523.4523.4523.4522.66-
Aug 26, 202423.5423.5423.5423.5422.74-
Aug 23, 202423.4723.4723.4723.4722.68-
Aug 22, 202423.4423.4423.4423.4422.65-
Aug 21, 202423.4423.4423.4423.4422.65-
Aug 20, 202423.6223.6223.6223.6222.82-
Aug 19, 202423.7923.7923.7923.7922.99-
Aug 16, 202423.3323.3323.3323.3322.54-
Aug 15, 202423.2923.2923.2923.2922.50-
Aug 14, 202423.0223.0223.0223.0222.24-
Aug 13, 202423.0823.0823.0823.0822.30-
Aug 12, 202422.8622.8622.8622.8622.09-
Aug 9, 202422.6322.6322.6322.6321.87-
Aug 8, 202422.6122.6122.6122.6121.85-
Aug 7, 202422.1122.1122.1122.1121.36-
Aug 6, 202421.8021.8021.8021.8021.06-
Aug 5, 202421.5421.5421.5421.5420.81-
Aug 2, 202422.4222.4222.4222.4221.66-
Aug 1, 202422.8722.8722.8722.8722.10-
Jul 31, 202423.1923.1923.1923.1922.41-
Jul 30, 202422.8722.8722.8722.8722.10-
Jul 29, 202422.9722.9722.9722.9722.19-
Jul 26, 202422.8822.8822.8822.8822.11-
Jul 25, 202422.6322.6322.6322.6321.87-
Jul 24, 202422.6722.6722.6722.6721.90-
Jul 23, 202422.9722.9722.9722.9722.19-
Jul 22, 202423.0023.0023.0023.0022.22-
Jul 19, 202422.8922.8922.8922.8922.12-
Jul 18, 202423.2123.2123.2123.2122.43-
Jul 17, 202423.3723.3723.3723.3722.58-
Jul 16, 202423.7223.7223.7223.7222.92-
Jul 15, 202423.7923.7923.7923.7922.99-
Jul 12, 202423.8523.8523.8523.8523.04-
Jul 11, 202423.8223.8223.8223.8223.02-
Jul 10, 202423.6823.6823.6823.6822.88-
Jul 9, 202423.6523.6523.6523.6522.85-
Jul 8, 202423.5423.5423.5423.5422.74-
Jul 5, 202423.5123.5123.5123.5122.72-
Jul 3, 202423.2923.2923.2923.2922.50-
Jul 2, 202423.1923.1923.1923.1922.41-
Jul 1, 202423.1323.1323.1323.1322.35-
Jun 28, 202423.0923.0923.0923.0922.31-
Jun 27, 202422.9322.9322.9322.9322.16-
Jun 26, 202423.0323.0323.0323.0322.25-
Jun 25, 202422.9922.9922.9922.9922.21-
Jun 24, 202422.9922.9922.9922.9922.21-
Jun 21, 202423.1423.1423.1423.1422.36-
Jun 20, 202423.2923.2923.2923.2922.50-
Jun 18, 202422.9522.9522.9522.9522.17-
Jun 17, 202422.9222.9222.9222.9222.15-
Jun 14, 202422.8622.8622.8622.8622.09-
Jun 13, 202422.8522.8522.8522.8522.08-
Jun 12, 202422.6622.6622.6622.6621.89-
Jun 11, 202422.5522.5522.5522.5521.79-
Jun 10, 202422.6822.6822.6822.6821.91-

Related Tickers