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

Nasdaq - Delayed Quote USD

Artisan International Fund (APHIX)

31.76
+0.11
+(0.35%)
As of 8:09:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202531.7631.7631.7631.7631.76-
May 2, 202531.6531.6531.6531.6531.65-
May 1, 202531.1031.1031.1031.1031.10-
Apr 30, 202531.2231.2231.2231.2231.22-
Apr 29, 202531.0131.0131.0131.0131.01-
Apr 28, 202530.8930.8930.8930.8930.89-
Apr 25, 202530.7030.7030.7030.7030.70-
Apr 24, 202530.6330.6330.6330.6330.63-
Apr 23, 202530.3930.3930.3930.3930.39-
Apr 22, 202530.4430.4430.4430.4430.44-
Apr 21, 202529.8029.8029.8029.8029.80-
Apr 17, 202529.8929.8929.8929.8929.89-
Apr 16, 202529.6629.6629.6629.6629.66-
Apr 15, 202529.6529.6529.6529.6529.65-
Apr 14, 202529.3529.3529.3529.3529.35-
Apr 11, 202528.8928.8928.8928.8928.89-
Apr 10, 202528.2528.2528.2528.2528.25-
Apr 9, 202528.0228.0228.0228.0228.02-
Apr 8, 202527.1727.1727.1727.1727.17-
Apr 7, 202526.9526.9526.9526.9526.95-
Apr 4, 202528.1228.1228.1228.1228.12-
Apr 3, 202529.8329.8329.8329.8329.83-
Apr 2, 202529.8329.8329.8329.8329.83-
Apr 1, 202529.8429.8429.8429.8429.84-
Mar 31, 202529.6629.6629.6629.6629.66-
Mar 28, 202529.9729.9729.9729.9729.97-
Mar 27, 202530.2530.2530.2530.2530.25-
Mar 26, 202530.1230.1230.1230.1230.12-
Mar 25, 202530.3930.3930.3930.3930.39-
Mar 24, 202530.3830.3830.3830.3830.38-
Mar 21, 202530.4030.4030.4030.4030.40-
Mar 20, 202530.7430.7430.7430.7430.74-
Mar 19, 202531.1031.1031.1031.1031.10-
Mar 18, 202531.1131.1131.1131.1131.11-
Mar 17, 202531.1031.1031.1031.1031.10-
Mar 14, 202530.5730.5730.5730.5730.57-
Mar 13, 202530.0230.0230.0230.0230.02-
Mar 12, 202530.1430.1430.1430.1430.14-
Mar 11, 202529.9429.9429.9429.9429.94-
Mar 10, 202529.9929.9929.9929.9929.99-
Mar 7, 202530.7830.7830.7830.7830.78-
Mar 6, 202530.5230.5230.5230.5230.52-
Mar 5, 202530.9930.9930.9930.9930.99-
Mar 4, 202530.2330.2330.2330.2330.23-
Mar 3, 202530.0230.0230.0230.0230.02-
Feb 28, 202529.8329.8329.8329.8329.83-
Feb 27, 202529.8429.8429.8429.8429.84-
Feb 26, 202530.1130.1130.1130.1130.11-
Feb 25, 202530.0130.0130.0130.0130.01-
Feb 24, 202529.6829.6829.6829.6829.68-
Feb 21, 202529.8829.8829.8829.8829.88-
Feb 20, 202529.8429.8429.8429.8429.84-
Feb 19, 202529.7729.7729.7729.7729.77-
Feb 18, 202530.0230.0230.0230.0230.02-
Feb 14, 202529.6229.6229.6229.6229.62-
Feb 13, 202529.6229.6229.6229.6229.62-
Feb 12, 202529.4329.4329.4329.4329.43-
Feb 11, 202529.2129.2129.2129.2129.21-
Feb 10, 202528.9728.9728.9728.9728.97-
Feb 7, 202528.9328.9328.9328.9328.93-
Feb 6, 202529.0129.0129.0129.0129.01-
Feb 5, 202528.8028.8028.8028.8028.80-
Feb 4, 202528.5628.5628.5628.5628.56-
Feb 3, 202528.3328.3328.3328.3328.33-
Jan 31, 202528.5928.5928.5928.5928.59-
Jan 30, 202528.8028.8028.8028.8028.80-
Jan 29, 202528.5828.5828.5828.5828.58-
Jan 28, 202528.5828.5828.5828.5828.58-
Jan 27, 202528.5528.5528.5528.5528.55-
Jan 24, 202528.3428.3428.3428.3428.34-
Jan 23, 202528.1828.1828.1828.1828.18-
Jan 22, 202527.9927.9927.9927.9927.99-
Jan 21, 202528.0628.0628.0628.0628.06-
Jan 17, 202527.4427.4427.4427.4427.44-
Jan 16, 202527.3927.3927.3927.3927.39-
Jan 15, 202527.3227.3227.3227.3227.32-
Jan 14, 202527.0827.0827.0827.0827.08-
Jan 13, 202526.9626.9626.9626.9626.96-
Jan 10, 202527.0527.0527.0527.0527.05-
Jan 8, 202527.4027.4027.4027.4027.40-
Jan 7, 202527.4627.4627.4627.4627.46-
Jan 6, 202527.4227.4227.4227.4227.42-
Jan 3, 202527.2227.2227.2227.2227.22-
Jan 2, 202527.1227.1227.1227.1227.12-
Dec 31, 202427.1327.1327.1327.1327.13-
Dec 30, 202427.1327.1327.1327.1327.13-
Dec 27, 202427.2727.2727.2727.2727.27-
Dec 26, 202427.2327.2327.2327.2327.23-
Dec 24, 202427.2327.2327.2327.2327.23-
Dec 23, 202427.1627.1627.1627.1627.16-
Dec 20, 202427.0427.0427.0427.0427.04-
Dec 19, 202427.0627.0627.0627.0627.06-
Dec 18, 202427.2027.2027.2027.2027.20-
Dec 17, 202427.7627.7627.7627.7627.76-
Dec 16, 202427.8827.8827.8827.8827.88-
Dec 13, 202427.8127.8127.8127.8127.81-
Dec 12, 202427.8727.8727.8727.8727.87-
Dec 11, 202427.9027.9027.9027.9027.90-
Dec 10, 2024 0.29 Dividend
Dec 10, 202427.8127.8127.8127.8127.81-
Dec 10, 2024 2.52 Capital Gains
Dec 9, 202430.7430.7430.7430.7427.93-
Dec 6, 202431.0431.0431.0431.0428.20-
Dec 5, 202431.1231.1231.1231.1228.27-
Dec 4, 202430.9730.9730.9730.9728.13-
Dec 3, 202430.8930.8930.8930.8928.06-
Dec 2, 202430.7730.7730.7730.7727.95-
Nov 29, 202430.7630.7630.7630.7627.94-
Nov 27, 202430.4830.4830.4830.4827.69-
Nov 26, 202430.3030.3030.3030.3027.53-
Nov 25, 202430.4430.4430.4430.4427.65-
Nov 22, 202430.2430.2430.2430.2427.47-
Nov 21, 202430.0730.0730.0730.0727.32-
Nov 20, 202430.1630.1630.1630.1627.40-
Nov 19, 202430.1830.1830.1830.1827.42-
Nov 18, 202430.2430.2430.2430.2427.47-
Nov 15, 202430.0330.0330.0330.0327.28-
Nov 14, 202430.4030.4030.4030.4027.62-
Nov 13, 202430.4930.4930.4930.4927.70-
Nov 12, 202430.6130.6130.6130.6127.81-
Nov 11, 202431.0231.0231.0231.0228.18-
Nov 8, 202430.9630.9630.9630.9628.13-
Nov 7, 202431.1831.1831.1831.1828.33-
Nov 6, 202430.8830.8830.8830.8828.05-
Nov 5, 202430.9930.9930.9930.9928.15-
Nov 4, 202430.5730.5730.5730.5727.77-
Nov 1, 202430.6430.6430.6430.6427.84-
Oct 31, 202430.3730.3730.3730.3727.59-
Oct 30, 202430.5630.5630.5630.5627.76-
Oct 29, 202430.7430.7430.7430.7427.93-
Oct 28, 202430.8130.8130.8130.8127.99-
Oct 25, 202430.5230.5230.5230.5227.73-
Oct 24, 202430.6730.6730.6730.6727.86-
Oct 23, 202430.5630.5630.5630.5627.76-
Oct 22, 202430.7830.7830.7830.7827.96-
Oct 21, 202430.8930.8930.8930.8928.06-
Oct 18, 202431.1731.1731.1731.1728.32-
Oct 17, 202431.0831.0831.0831.0828.23-
Oct 16, 202430.8730.8730.8730.8728.04-
Oct 15, 202430.7930.7930.7930.7927.97-
Oct 14, 202430.8830.8830.8830.8828.05-
Oct 11, 202430.7130.7130.7130.7127.90-
Oct 10, 202430.4630.4630.4630.4627.67-
Oct 9, 202430.5230.5230.5230.5227.73-
Oct 8, 202430.4930.4930.4930.4927.70-
Oct 7, 202430.4030.4030.4030.4027.62-
Oct 4, 202430.5230.5230.5230.5227.73-
Oct 3, 202430.4330.4330.4330.4327.64-
Oct 2, 202430.6930.6930.6930.6927.88-
Oct 1, 202430.7830.7830.7830.7827.96-
Sep 30, 202430.9130.9130.9130.9128.08-
Sep 27, 202431.2431.2431.2431.2428.38-
Sep 26, 202431.2831.2831.2831.2828.42-
Sep 25, 202431.0931.0931.0931.0928.24-
Sep 24, 202431.2131.2131.2131.2128.35-
Sep 23, 202431.0531.0531.0531.0528.21-
Sep 20, 202430.9830.9830.9830.9828.14-
Sep 19, 202431.2131.2131.2131.2128.35-
Sep 18, 202430.7330.7330.7330.7327.92-
Sep 17, 202430.8830.8830.8830.8828.05-
Sep 16, 202431.0631.0631.0631.0628.22-
Sep 13, 202430.9230.9230.9230.9228.09-
Sep 12, 202430.8530.8530.8530.8528.03-
Sep 11, 202430.6230.6230.6230.6227.82-
Sep 10, 202430.3330.3330.3330.3327.55-
Sep 9, 202430.3430.3430.3430.3427.56-
Sep 6, 202430.0130.0130.0130.0127.26-
Sep 5, 202430.4230.4230.4230.4227.64-
Sep 4, 202430.4930.4930.4930.4927.70-
Sep 3, 202430.4330.4330.4330.4327.64-
Aug 30, 202430.9730.9730.9730.9728.13-
Aug 29, 202430.8430.8430.8430.8428.02-
Aug 28, 202430.7430.7430.7430.7427.93-
Aug 27, 202430.7930.7930.7930.7927.97-
Aug 26, 202430.6430.6430.6430.6427.84-
Aug 23, 202430.7630.7630.7630.7627.94-
Aug 22, 202430.4230.4230.4230.4227.64-
Aug 21, 202430.5330.5330.5330.5327.74-
Aug 20, 202430.3930.3930.3930.3927.61-
Aug 19, 202430.4130.4130.4130.4127.63-
Aug 16, 202430.2330.2330.2330.2327.46-
Aug 15, 202430.0430.0430.0430.0427.29-
Aug 14, 202429.7029.7029.7029.7026.98-
Aug 13, 202429.5729.5729.5729.5726.86-
Aug 12, 202429.1729.1729.1729.1726.50-
Aug 9, 202429.1829.1829.1829.1826.51-
Aug 8, 202429.0029.0029.0029.0026.35-
Aug 7, 202428.4028.4028.4028.4025.80-
Aug 6, 202428.3228.3228.3228.3225.73-
Aug 5, 202427.9827.9827.9827.9825.42-
Aug 2, 202428.8528.8528.8528.8526.21-
Aug 1, 202429.4629.4629.4629.4626.76-
Jul 31, 202430.1930.1930.1930.1927.43-
Jul 30, 202429.9329.9329.9329.9327.19-
Jul 29, 202429.7829.7829.7829.7827.05-
Jul 26, 202429.7329.7329.7329.7327.01-
Jul 25, 202429.4129.4129.4129.4126.72-
Jul 24, 202429.4529.4529.4529.4526.75-
Jul 23, 202429.8529.8529.8529.8527.12-
Jul 22, 202429.7829.7829.7829.7827.05-
Jul 19, 202429.6529.6529.6529.6526.94-
Jul 18, 202429.6629.6629.6629.6626.94-
Jul 17, 202430.0430.0430.0430.0427.29-
Jul 16, 202430.2930.2930.2930.2927.52-
Jul 15, 202430.1830.1830.1830.1827.42-
Jul 12, 202430.2430.2430.2430.2427.47-
Jul 11, 202429.9629.9629.9629.9627.22-
Jul 10, 202429.9529.9529.9529.9527.21-
Jul 9, 202429.5429.5429.5429.5426.84-
Jul 8, 202429.6929.6929.6929.6926.97-
Jul 5, 202429.6329.6329.6329.6326.92-
Jul 3, 202429.4129.4129.4129.4126.72-
Jul 2, 202429.2829.2829.2829.2826.60-
Jul 1, 202429.2629.2629.2629.2626.58-
Jun 28, 202429.1929.1929.1929.1926.52-
Jun 27, 202429.2229.2229.2229.2226.55-
Jun 26, 202429.1929.1929.1929.1926.52-
Jun 25, 202429.3729.3729.3729.3726.68-
Jun 24, 202429.3229.3229.3229.3226.64-
Jun 21, 202429.0729.0729.0729.0726.41-
Jun 20, 202429.1929.1929.1929.1926.52-
Jun 18, 202429.1129.1129.1129.1126.45-
Jun 17, 202429.0829.0829.0829.0826.42-
Jun 14, 202428.9228.9228.9228.9226.27-
Jun 13, 202429.2129.2129.2129.2126.54-
Jun 12, 202429.6529.6529.6529.6526.94-
Jun 11, 202429.3429.3429.3429.3426.65-
Jun 10, 202429.5829.5829.5829.5826.87-
Jun 7, 202429.6429.6429.6429.6426.93-
Jun 6, 202429.8729.8729.8729.8727.14-
Jun 5, 202429.7529.7529.7529.7527.03-
Jun 4, 202429.4829.4829.4829.4826.78-
Jun 3, 202429.6029.6029.6029.6026.89-
May 31, 202429.5229.5229.5229.5226.82-
May 30, 202429.1029.1029.1029.1026.44-
May 29, 202428.9028.9028.9028.9026.25-
May 28, 202429.2929.2929.2929.2926.61-
May 24, 202429.3529.3529.3529.3526.66-
May 23, 202429.1829.1829.1829.1826.51-
May 22, 202429.2129.2129.2129.2126.54-
May 21, 202429.4029.4029.4029.4026.71-
May 20, 202429.4429.4429.4429.4426.75-
May 17, 202429.3629.3629.3629.3626.67-
May 16, 202429.3529.3529.3529.3526.66-
May 15, 202429.5329.5329.5329.5326.83-
May 14, 202429.1629.1629.1629.1626.49-
May 13, 202429.1229.1229.1229.1226.45-
May 10, 202429.2329.2329.2329.2326.55-
May 9, 202429.1029.1029.1029.1026.44-
May 8, 202428.9628.9628.9628.9626.31-
May 7, 202429.0029.0029.0029.0026.35-
May 6, 202428.9428.9428.9428.9426.29-

Related Tickers