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

Nasdaq - Delayed Quote USD

Artisan International Investor (ARTIX)

31.57
+0.11
+(0.35%)
As of 8:09:09 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202531.5731.5731.5731.5731.57-
May 2, 202531.4631.4631.4631.4631.46-
May 1, 202530.9230.9230.9230.9230.92-
Apr 30, 202531.0331.0331.0331.0331.03-
Apr 29, 202530.8330.8330.8330.8330.83-
Apr 28, 202530.7130.7130.7130.7130.71-
Apr 25, 202530.5230.5230.5230.5230.52-
Apr 24, 202530.4530.4530.4530.4530.45-
Apr 23, 202530.2130.2130.2130.2130.21-
Apr 22, 202530.2630.2630.2630.2630.26-
Apr 21, 202529.6229.6229.6229.6229.62-
Apr 17, 202529.7129.7129.7129.7129.71-
Apr 16, 202529.4829.4829.4829.4829.48-
Apr 15, 202529.4829.4829.4829.4829.48-
Apr 14, 202529.1729.1729.1729.1729.17-
Apr 11, 202528.7228.7228.7228.7228.72-
Apr 10, 202528.0928.0928.0928.0928.09-
Apr 9, 202527.8627.8627.8627.8627.86-
Apr 8, 202527.0127.0127.0127.0127.01-
Apr 7, 202526.7926.7926.7926.7926.79-
Apr 4, 202527.9627.9627.9627.9627.96-
Apr 3, 202529.6629.6629.6629.6629.66-
Apr 2, 202529.6629.6629.6629.6629.66-
Apr 1, 202529.6629.6629.6629.6629.66-
Mar 31, 202529.4929.4929.4929.4929.49-
Mar 28, 202529.8029.8029.8029.8029.80-
Mar 27, 202530.0730.0730.0730.0730.07-
Mar 26, 202529.9529.9529.9529.9529.95-
Mar 25, 202530.2230.2230.2230.2230.22-
Mar 24, 202530.2030.2030.2030.2030.20-
Mar 21, 202530.2330.2330.2330.2330.23-
Mar 20, 202530.5630.5630.5630.5630.56-
Mar 19, 202530.9230.9230.9230.9230.92-
Mar 18, 202530.9330.9330.9330.9330.93-
Mar 17, 202530.9230.9230.9230.9230.92-
Mar 14, 202530.4030.4030.4030.4030.40-
Mar 13, 202529.8529.8529.8529.8529.85-
Mar 12, 202529.9729.9729.9729.9729.97-
Mar 11, 202529.7729.7729.7729.7729.77-
Mar 10, 202529.8229.8229.8229.8229.82-
Mar 7, 202530.6130.6130.6130.6130.61-
Mar 6, 202530.3530.3530.3530.3530.35-
Mar 5, 202530.8130.8130.8130.8130.81-
Mar 4, 202530.0630.0630.0630.0630.06-
Mar 3, 202529.8629.8629.8629.8629.86-
Feb 28, 202529.6629.6629.6629.6629.66-
Feb 27, 202529.6829.6829.6829.6829.68-
Feb 26, 202529.9529.9529.9529.9529.95-
Feb 25, 202529.8429.8429.8429.8429.84-
Feb 24, 202529.5229.5229.5229.5229.52-
Feb 21, 202529.7129.7129.7129.7129.71-
Feb 20, 202529.6729.6729.6729.6729.67-
Feb 19, 202529.6029.6029.6029.6029.60-
Feb 18, 202529.8529.8529.8529.8529.85-
Feb 14, 202529.4529.4529.4529.4529.45-
Feb 13, 202529.4629.4629.4629.4629.46-
Feb 12, 202529.2729.2729.2729.2729.27-
Feb 11, 202529.0529.0529.0529.0529.05-
Feb 10, 202528.8128.8128.8128.8128.81-
Feb 7, 202528.7728.7728.7728.7728.77-
Feb 6, 202528.8528.8528.8528.8528.85-
Feb 5, 202528.6428.6428.6428.6428.64-
Feb 4, 202528.4028.4028.4028.4028.40-
Feb 3, 202528.1728.1728.1728.1728.17-
Jan 31, 202528.4328.4328.4328.4328.43-
Jan 30, 202528.6428.6428.6428.6428.64-
Jan 29, 202528.4228.4228.4228.4228.42-
Jan 28, 202528.4228.4228.4228.4228.42-
Jan 27, 202528.4028.4028.4028.4028.40-
Jan 24, 202528.1928.1928.1928.1928.19-
Jan 23, 202528.0228.0228.0228.0228.02-
Jan 22, 202527.8427.8427.8427.8427.84-
Jan 21, 202527.9127.9127.9127.9127.91-
Jan 17, 202527.3027.3027.3027.3027.30-
Jan 16, 202527.2427.2427.2427.2427.24-
Jan 15, 202527.1727.1727.1727.1727.17-
Jan 14, 202526.9326.9326.9326.9326.93-
Jan 13, 202526.8226.8226.8226.8226.82-
Jan 10, 202526.9126.9126.9126.9126.91-
Jan 8, 202527.2527.2527.2527.2527.25-
Jan 7, 202527.3227.3227.3227.3227.32-
Jan 6, 202527.2827.2827.2827.2827.28-
Jan 3, 202527.0827.0827.0827.0827.08-
Jan 2, 202526.9826.9826.9826.9826.98-
Dec 31, 202426.9826.9826.9826.9826.98-
Dec 30, 202426.9826.9826.9826.9826.98-
Dec 27, 202427.1227.1227.1227.1227.12-
Dec 26, 202427.0827.0827.0827.0827.08-
Dec 24, 202427.0927.0927.0927.0927.09-
Dec 23, 202427.0127.0127.0127.0127.01-
Dec 20, 202426.9026.9026.9026.9026.90-
Dec 19, 202426.9226.9226.9226.9226.92-
Dec 18, 202427.0627.0627.0627.0627.06-
Dec 17, 202427.6127.6127.6127.6127.61-
Dec 16, 202427.7427.7427.7427.7427.74-
Dec 13, 202427.6727.6727.6727.6727.67-
Dec 12, 202427.7327.7327.7327.7327.73-
Dec 11, 202427.7627.7627.7627.7627.76-
Dec 10, 2024 0.238 Dividend
Dec 10, 202427.6627.6627.6627.6627.66-
Dec 10, 2024 2.52 Capital Gains
Dec 9, 202430.5530.5530.5530.5527.79-
Dec 6, 202430.8430.8430.8430.8428.05-
Dec 5, 202430.9230.9230.9230.9228.12-
Dec 4, 202430.7730.7730.7730.7727.99-
Dec 3, 202430.7030.7030.7030.7027.92-
Dec 2, 202430.5830.5830.5830.5827.82-
Nov 29, 202430.5730.5730.5730.5727.81-
Nov 27, 202430.2930.2930.2930.2927.55-
Nov 26, 202430.1130.1130.1130.1127.39-
Nov 25, 202430.2530.2530.2530.2527.52-
Nov 22, 202430.0530.0530.0530.0527.33-
Nov 21, 202429.8829.8829.8829.8827.18-
Nov 20, 202429.9829.9829.9829.9827.27-
Nov 19, 202429.9929.9929.9929.9927.28-
Nov 18, 202430.0530.0530.0530.0527.33-
Nov 15, 202429.8429.8429.8429.8427.14-
Nov 14, 202430.2130.2130.2130.2127.48-
Nov 13, 202430.3030.3030.3030.3027.56-
Nov 12, 202430.4230.4230.4230.4227.67-
Nov 11, 202430.8330.8330.8330.8328.04-
Nov 8, 202430.7730.7730.7730.7727.99-
Nov 7, 202430.9930.9930.9930.9928.19-
Nov 6, 202430.6930.6930.6930.6927.92-
Nov 5, 202430.8030.8030.8030.8028.02-
Nov 4, 202430.3830.3830.3830.3827.63-
Nov 1, 202430.4530.4530.4530.4527.70-
Oct 31, 202430.1930.1930.1930.1927.46-
Oct 30, 202430.3730.3730.3730.3727.62-
Oct 29, 202430.5530.5530.5530.5527.79-
Oct 28, 202430.6230.6230.6230.6227.85-
Oct 25, 202430.3330.3330.3330.3327.59-
Oct 24, 202430.4930.4930.4930.4927.73-
Oct 23, 202430.3730.3730.3730.3727.62-
Oct 22, 202430.6030.6030.6030.6027.83-
Oct 21, 202430.7030.7030.7030.7027.92-
Oct 18, 202430.9830.9830.9830.9828.18-
Oct 17, 202430.8930.8930.8930.8928.10-
Oct 16, 202430.6930.6930.6930.6927.92-
Oct 15, 202430.6130.6130.6130.6127.84-
Oct 14, 202430.7030.7030.7030.7027.92-
Oct 11, 202430.5230.5230.5230.5227.76-
Oct 10, 202430.2830.2830.2830.2827.54-
Oct 9, 202430.3330.3330.3330.3327.59-
Oct 8, 202430.3130.3130.3130.3127.57-
Oct 7, 202430.2230.2230.2230.2227.49-
Oct 4, 202430.3430.3430.3430.3427.60-
Oct 3, 202430.2530.2530.2530.2527.52-
Oct 2, 202430.5130.5130.5130.5127.75-
Oct 1, 202430.6030.6030.6030.6027.83-
Sep 30, 202430.7330.7330.7330.7327.95-
Sep 27, 202431.0631.0631.0631.0628.25-
Sep 26, 202431.1031.1031.1031.1028.29-
Sep 25, 202430.9030.9030.9030.9028.11-
Sep 24, 202431.0331.0331.0331.0328.22-
Sep 23, 202430.8730.8730.8730.8728.08-
Sep 20, 202430.8030.8030.8030.8028.02-
Sep 19, 202431.0331.0331.0331.0328.22-
Sep 18, 202430.5530.5530.5530.5527.79-
Sep 17, 202430.7030.7030.7030.7027.92-
Sep 16, 202430.8830.8830.8830.8828.09-
Sep 13, 202430.7430.7430.7430.7427.96-
Sep 12, 202430.6730.6730.6730.6727.90-
Sep 11, 202430.4430.4430.4430.4427.69-
Sep 10, 202430.1530.1530.1530.1527.42-
Sep 9, 202430.1630.1630.1630.1627.43-
Sep 6, 202429.8429.8429.8429.8427.14-
Sep 5, 202430.2430.2430.2430.2427.51-
Sep 4, 202430.3230.3230.3230.3227.58-
Sep 3, 202430.2630.2630.2630.2627.52-
Aug 30, 202430.8030.8030.8030.8028.02-
Aug 29, 202430.6630.6630.6630.6627.89-
Aug 28, 202430.5630.5630.5630.5627.80-
Aug 27, 202430.6130.6130.6130.6127.84-
Aug 26, 202430.4730.4730.4730.4727.72-
Aug 23, 202430.5830.5830.5830.5827.82-
Aug 22, 202430.2530.2530.2530.2527.52-
Aug 21, 202430.3530.3530.3530.3527.61-
Aug 20, 202430.2230.2230.2230.2227.49-
Aug 19, 202430.2430.2430.2430.2427.51-
Aug 16, 202430.0630.0630.0630.0627.34-
Aug 15, 202429.8829.8829.8829.8827.18-
Aug 14, 202429.5329.5329.5329.5326.86-
Aug 13, 202429.4129.4129.4129.4126.75-
Aug 12, 202429.0029.0029.0029.0026.38-
Aug 9, 202429.0229.0229.0229.0226.40-
Aug 8, 202428.8428.8428.8428.8426.23-
Aug 7, 202428.2428.2428.2428.2425.69-
Aug 6, 202428.1628.1628.1628.1625.61-
Aug 5, 202427.8227.8227.8227.8225.30-
Aug 2, 202428.6928.6928.6928.6926.10-
Aug 1, 202429.3029.3029.3029.3026.65-
Jul 31, 202430.0230.0230.0230.0227.31-
Jul 30, 202429.7729.7729.7729.7727.08-
Jul 29, 202429.6229.6229.6229.6226.94-
Jul 26, 202429.5729.5729.5729.5726.90-
Jul 25, 202429.2529.2529.2529.2526.61-
Jul 24, 202429.2829.2829.2829.2826.63-
Jul 23, 202429.6829.6829.6829.6827.00-
Jul 22, 202429.6129.6129.6129.6126.93-
Jul 19, 202429.4929.4929.4929.4926.82-
Jul 18, 202429.5029.5029.5029.5026.83-
Jul 17, 202429.8829.8829.8829.8827.18-
Jul 16, 202430.1330.1330.1330.1327.41-
Jul 15, 202430.0230.0230.0230.0227.31-
Jul 12, 202430.0730.0730.0730.0727.35-
Jul 11, 202429.8029.8029.8029.8027.11-
Jul 10, 202429.7829.7829.7829.7827.09-
Jul 9, 202429.3829.3829.3829.3826.72-
Jul 8, 202429.5329.5329.5329.5326.86-
Jul 5, 202429.4729.4729.4729.4726.81-
Jul 3, 202429.2629.2629.2629.2626.61-
Jul 2, 202429.1229.1229.1229.1226.49-
Jul 1, 202429.1029.1029.1029.1026.47-
Jun 28, 202429.0329.0329.0329.0326.41-
Jun 27, 202429.0729.0729.0729.0726.44-
Jun 26, 202429.0429.0429.0429.0426.41-
Jun 25, 202429.2229.2229.2229.2226.58-
Jun 24, 202429.1729.1729.1729.1726.53-
Jun 21, 202428.9128.9128.9128.9126.30-
Jun 20, 202429.0329.0329.0329.0326.41-
Jun 18, 202428.9628.9628.9628.9626.34-
Jun 17, 202428.9328.9328.9328.9326.31-
Jun 14, 202428.7728.7728.7728.7726.17-
Jun 13, 202429.0629.0629.0629.0626.43-
Jun 12, 202429.4929.4929.4929.4926.82-
Jun 11, 202429.1929.1929.1929.1926.55-
Jun 10, 202429.4329.4329.4329.4326.77-
Jun 7, 202429.4929.4929.4929.4926.82-
Jun 6, 202429.7129.7129.7129.7127.02-
Jun 5, 202429.6029.6029.6029.6026.92-
Jun 4, 202429.3329.3329.3329.3326.68-
Jun 3, 202429.4529.4529.4529.4526.79-
May 31, 202429.3729.3729.3729.3726.71-
May 30, 202428.9528.9528.9528.9526.33-
May 29, 202428.7528.7528.7528.7526.15-
May 28, 202429.1429.1429.1429.1426.51-
May 24, 202429.2029.2029.2029.2026.56-
May 23, 202429.0429.0429.0429.0426.41-
May 22, 202429.0629.0629.0629.0626.43-
May 21, 202429.2529.2529.2529.2526.61-
May 20, 202429.2929.2929.2929.2926.64-
May 17, 202429.2129.2129.2129.2126.57-
May 16, 202429.2129.2129.2129.2126.57-
May 15, 202429.3929.3929.3929.3926.73-
May 14, 202429.0229.0229.0229.0226.40-
May 13, 202428.9728.9728.9728.9726.35-
May 10, 202429.0829.0829.0829.0826.45-
May 9, 202428.9528.9528.9528.9526.33-
May 8, 202428.8128.8128.8128.8126.21-
May 7, 202428.8528.8528.8528.8526.24-
May 6, 202428.8028.8028.8028.8026.20-

Related Tickers