Nasdaq - Delayed Quote USD

Baron Asset Instl (BARIX)

92.70
-3.73
(-3.87%)
As of 8:08:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202592.7092.7092.7092.7092.70-
Apr 2, 202596.4396.4396.4396.4396.43-
Apr 1, 202595.2495.2495.2495.2495.24-
Mar 31, 202595.3295.3295.3295.3295.32-
Mar 28, 202593.8593.8593.8593.8593.85-
Mar 27, 202595.3495.3495.3495.3495.34-
Mar 26, 202595.2895.2895.2895.2895.28-
Mar 25, 202595.8495.8495.8495.8495.84-
Mar 24, 202595.8995.8995.8995.8995.89-
Mar 21, 202594.4394.4394.4394.4394.43-
Mar 20, 202594.3394.3394.3394.3394.33-
Mar 19, 202595.5195.5195.5195.5195.51-
Mar 18, 202594.6094.6094.6094.6094.60-
Mar 17, 202595.6195.6195.6195.6195.61-
Mar 14, 202594.0794.0794.0794.0794.07-
Mar 13, 202591.8991.8991.8991.8991.89-
Mar 12, 202593.0593.0593.0593.0593.05-
Mar 11, 202593.1093.1093.1093.1093.10-
Mar 10, 202593.8393.8393.8393.8393.83-
Mar 7, 202595.7795.7795.7795.7795.77-
Mar 6, 202595.8795.8795.8795.8795.87-
Mar 5, 202597.6297.6297.6297.6297.62-
Mar 4, 202596.6996.6996.6996.6996.69-
Mar 3, 202597.6497.6497.6497.6497.64-
Feb 28, 202598.6598.6598.6598.6598.65-
Feb 27, 202597.4997.4997.4997.4997.49-
Feb 26, 202598.8198.8198.8198.8198.81-
Feb 25, 202599.0299.0299.0299.0299.02-
Feb 24, 202598.9898.9898.9898.9898.98-
Feb 21, 202598.4398.4398.4398.4398.43-
Feb 20, 2025100.03100.03100.03100.03100.03-
Feb 19, 2025100.80100.80100.80100.80100.80-
Feb 18, 2025100.64100.64100.64100.64100.64-
Feb 14, 2025100.31100.31100.31100.31100.31-
Feb 13, 2025100.98100.98100.98100.98100.98-
Feb 12, 2025101.72101.72101.72101.72101.72-
Feb 11, 2025102.40102.40102.40102.40102.40-
Feb 10, 2025103.39103.39103.39103.39103.39-
Feb 7, 2025103.51103.51103.51103.51103.51-
Feb 6, 2025104.25104.25104.25104.25104.25-
Feb 5, 2025104.01104.01104.01104.01104.01-
Feb 4, 2025103.76103.76103.76103.76103.76-
Feb 3, 2025103.63103.63103.63103.63103.63-
Jan 31, 2025103.39103.39103.39103.39103.39-
Jan 30, 2025103.89103.89103.89103.89103.89-
Jan 29, 2025102.37102.37102.37102.37102.37-
Jan 28, 2025102.92102.92102.92102.92102.92-
Jan 27, 2025102.66102.66102.66102.66102.66-
Jan 24, 2025102.58102.58102.58102.58102.58-
Jan 23, 2025102.53102.53102.53102.53102.53-
Jan 22, 2025101.82101.82101.82101.82101.82-
Jan 21, 2025101.81101.81101.81101.81101.81-
Jan 17, 2025100.33100.33100.33100.33100.33-
Jan 16, 2025100.42100.42100.42100.42100.42-
Jan 15, 202599.5399.5399.5399.5399.53-
Jan 14, 202598.1398.1398.1398.1398.13-
Jan 13, 202597.7397.7397.7397.7397.73-
Jan 10, 202597.1597.1597.1597.1597.15-
Jan 8, 202598.7598.7598.7598.7598.75-
Jan 7, 202598.1298.1298.1298.1298.12-
Jan 6, 202598.6698.6698.6698.6698.66-
Jan 3, 202598.6698.6698.6698.6698.66-
Jan 2, 202597.6097.6097.6097.6097.60-
Dec 31, 202498.1698.1698.1698.1698.16-
Dec 30, 202498.3698.3698.3698.3698.36-
Dec 27, 202499.1599.1599.1599.1599.15-
Dec 26, 202499.8999.8999.8999.8999.89-
Dec 24, 202499.9199.9199.9199.9199.91-
Dec 23, 202499.3999.3999.3999.3999.39-
Dec 20, 202499.4799.4799.4799.4799.47-
Dec 19, 202498.0998.0998.0998.0998.09-
Dec 18, 202498.2298.2298.2298.2298.22-
Dec 17, 2024 0.00 Dividend
Dec 17, 2024101.20101.20101.20101.20101.20-
Dec 17, 2024 17.55 Capital Gains
Dec 16, 2024119.52119.52119.52119.52101.97-
Dec 13, 2024119.77119.77119.77119.77102.18-
Dec 12, 2024120.84120.84120.84120.84103.09-
Dec 11, 2024120.70120.70120.70120.70102.97-
Dec 10, 2024118.05118.05118.05118.05100.71-
Dec 9, 2024118.77118.77118.77118.77101.33-
Dec 6, 2024119.69119.69119.69119.69102.11-
Dec 5, 2024120.38120.38120.38120.38102.70-
Dec 4, 2024121.67121.67121.67121.67103.80-
Dec 3, 2024120.67120.67120.67120.67102.95-
Dec 2, 2024120.56120.56120.56120.56102.86-
Nov 29, 2024120.87120.87120.87120.87103.12-
Nov 27, 2024120.77120.77120.77120.77103.03-
Nov 26, 2024120.76120.76120.76120.76103.03-
Nov 25, 2024120.80120.80120.80120.80103.06-
Nov 22, 2024119.72119.72119.72119.72102.14-
Nov 21, 2024118.58118.58118.58118.58101.17-
Nov 20, 2024116.81116.81116.81116.8199.66-
Nov 19, 2024115.95115.95115.95115.9598.92-
Nov 18, 2024116.12116.12116.12116.1299.07-
Nov 15, 2024115.99115.99115.99115.9998.96-
Nov 14, 2024118.50118.50118.50118.50101.10-
Nov 13, 2024119.89119.89119.89119.89102.28-
Nov 12, 2024119.56119.56119.56119.56102.00-
Nov 11, 2024119.90119.90119.90119.90102.29-
Nov 8, 2024119.79119.79119.79119.79102.20-
Nov 7, 2024118.92118.92118.92118.92101.46-
Nov 6, 2024117.96117.96117.96117.96100.64-
Nov 5, 2024115.32115.32115.32115.3298.38-
Nov 4, 2024113.92113.92113.92113.9297.19-
Nov 1, 2024113.61113.61113.61113.6196.93-
Oct 31, 2024113.01113.01113.01113.0196.41-
Oct 30, 2024115.41115.41115.41115.4198.46-
Oct 29, 2024115.06115.06115.06115.0698.16-
Oct 28, 2024114.87114.87114.87114.8798.00-
Oct 25, 2024113.81113.81113.81113.8197.10-
Oct 24, 2024114.15114.15114.15114.1597.39-
Oct 23, 2024114.11114.11114.11114.1197.35-
Oct 22, 2024115.06115.06115.06115.0698.16-
Oct 21, 2024115.45115.45115.45115.4598.50-
Oct 18, 2024115.96115.96115.96115.9698.93-
Oct 17, 2024115.70115.70115.70115.7098.71-
Oct 16, 2024116.01116.01116.01116.0198.97-
Oct 15, 2024116.21116.21116.21116.2199.14-
Oct 14, 2024116.37116.37116.37116.3799.28-
Oct 11, 2024115.76115.76115.76115.7698.76-
Oct 10, 2024114.76114.76114.76114.7697.91-
Oct 9, 2024115.38115.38115.38115.3898.44-
Oct 8, 2024114.34114.34114.34114.3497.55-
Oct 7, 2024113.22113.22113.22113.2296.59-
Oct 4, 2024114.30114.30114.30114.3097.51-
Oct 3, 2024113.97113.97113.97113.9797.23-
Oct 2, 2024114.47114.47114.47114.4797.66-
Oct 1, 2024114.13114.13114.13114.1397.37-
Sep 30, 2024115.23115.23115.23115.2398.31-
Sep 27, 2024115.18115.18115.18115.1898.27-
Sep 26, 2024115.24115.24115.24115.2498.32-
Sep 25, 2024114.07114.07114.07114.0797.32-
Sep 24, 2024115.18115.18115.18115.1898.27-
Sep 23, 2024114.94114.94114.94114.9498.06-
Sep 20, 2024114.84114.84114.84114.8497.98-
Sep 19, 2024115.36115.36115.36115.3698.42-
Sep 18, 2024113.47113.47113.47113.4796.81-
Sep 17, 2024113.27113.27113.27113.2796.64-
Sep 16, 2024113.58113.58113.58113.5896.90-
Sep 13, 2024112.91112.91112.91112.9196.33-
Sep 12, 2024112.04112.04112.04112.0495.59-
Sep 11, 2024111.42111.42111.42111.4295.06-
Sep 10, 2024111.22111.22111.22111.2294.89-
Sep 9, 2024110.66110.66110.66110.6694.41-
Sep 6, 2024109.31109.31109.31109.3193.26-
Sep 5, 2024109.64109.64109.64109.6493.54-
Sep 4, 2024110.10110.10110.10110.1093.93-
Sep 3, 2024109.86109.86109.86109.8693.73-
Aug 30, 2024111.78111.78111.78111.7895.36-
Aug 29, 2024111.29111.29111.29111.2994.95-
Aug 28, 2024110.06110.06110.06110.0693.90-
Aug 27, 2024110.44110.44110.44110.4494.22-
Aug 26, 2024110.28110.28110.28110.2894.08-
Aug 23, 2024110.43110.43110.43110.4394.21-
Aug 22, 2024109.52109.52109.52109.5293.44-
Aug 21, 2024109.94109.94109.94109.9493.79-
Aug 20, 2024109.33109.33109.33109.3393.27-
Aug 19, 2024109.84109.84109.84109.8493.71-
Aug 16, 2024109.13109.13109.13109.1393.10-
Aug 15, 2024108.93108.93108.93108.9392.93-
Aug 14, 2024107.68107.68107.68107.6891.87-
Aug 13, 2024107.29107.29107.29107.2991.53-
Aug 12, 2024105.77105.77105.77105.7790.24-
Aug 9, 2024106.63106.63106.63106.6390.97-
Aug 8, 2024106.32106.32106.32106.3290.71-
Aug 7, 2024104.04104.04104.04104.0488.76-
Aug 6, 2024104.92104.92104.92104.9289.51-
Aug 5, 2024103.58103.58103.58103.5888.37-
Aug 2, 2024106.18106.18106.18106.1890.59-
Aug 1, 2024108.02108.02108.02108.0292.16-
Jul 31, 2024109.24109.24109.24109.2493.20-
Jul 30, 2024109.39109.39109.39109.3993.33-
Jul 29, 2024108.15108.15108.15108.1592.27-
Jul 26, 2024107.95107.95107.95107.9592.10-
Jul 25, 2024106.69106.69106.69106.6991.02-
Jul 24, 2024106.35106.35106.35106.3590.73-
Jul 23, 2024107.97107.97107.97107.9792.11-
Jul 22, 2024108.30108.30108.30108.3092.40-
Jul 19, 2024106.60106.60106.60106.6090.95-
Jul 18, 2024107.10107.10107.10107.1091.37-
Jul 17, 2024108.24108.24108.24108.2492.34-
Jul 16, 2024109.65109.65109.65109.6593.55-
Jul 15, 2024108.08108.08108.08108.0892.21-
Jul 12, 2024108.07108.07108.07108.0792.20-
Jul 11, 2024107.21107.21107.21107.2191.47-
Jul 10, 2024106.02106.02106.02106.0290.45-
Jul 9, 2024105.58105.58105.58105.5890.08-
Jul 8, 2024105.84105.84105.84105.8490.30-
Jul 5, 2024106.36106.36106.36106.3690.74-
Jul 3, 2024105.95105.95105.95105.9590.39-
Jul 2, 2024105.94105.94105.94105.9490.38-
Jul 1, 2024105.48105.48105.48105.4889.99-
Jun 28, 2024106.36106.36106.36106.3690.74-
Jun 27, 2024106.54106.54106.54106.5490.89-
Jun 26, 2024106.15106.15106.15106.1590.56-
Jun 25, 2024106.91106.91106.91106.9191.21-
Jun 24, 2024106.95106.95106.95106.9591.24-
Jun 21, 2024107.04107.04107.04107.0491.32-
Jun 20, 2024106.57106.57106.57106.5790.92-
Jun 18, 2024106.50106.50106.50106.5090.86-
Jun 17, 2024106.14106.14106.14106.1490.55-
Jun 14, 2024105.43105.43105.43105.4389.95-
Jun 13, 2024106.04106.04106.04106.0490.47-
Jun 12, 2024106.93106.93106.93106.9391.23-
Jun 11, 2024105.85105.85105.85105.8590.31-
Jun 10, 2024105.74105.74105.74105.7490.21-
Jun 7, 2024105.24105.24105.24105.2489.79-
Jun 6, 2024105.79105.79105.79105.7990.25-
Jun 5, 2024106.01106.01106.01106.0190.44-
Jun 4, 2024104.17104.17104.17104.1788.87-
Jun 3, 2024104.04104.04104.04104.0488.76-
May 31, 2024104.38104.38104.38104.3889.05-
May 30, 2024104.00104.00104.00104.0088.73-
May 29, 2024105.10105.10105.10105.1089.67-
May 28, 2024106.49106.49106.49106.4990.85-
May 24, 2024107.82107.82107.82107.8291.99-
May 23, 2024107.51107.51107.51107.5191.72-
May 22, 2024108.99108.99108.99108.9992.98-
May 21, 2024109.17109.17109.17109.1793.14-
May 20, 2024109.98109.98109.98109.9893.83-
May 17, 2024109.85109.85109.85109.8593.72-
May 16, 2024109.50109.50109.50109.5093.42-
May 15, 2024109.38109.38109.38109.3893.32-
May 14, 2024107.83107.83107.83107.8391.99-
May 13, 2024106.91106.91106.91106.9191.21-
May 10, 2024107.58107.58107.58107.5891.78-
May 9, 2024106.28106.28106.28106.2890.67-
May 8, 2024105.11105.11105.11105.1189.67-
May 7, 2024105.57105.57105.57105.5790.07-
May 6, 2024105.24105.24105.24105.2489.79-
May 3, 2024103.95103.95103.95103.9588.68-
May 2, 2024102.98102.98102.98102.9887.86-
May 1, 2024102.36102.36102.36102.3687.33-
Apr 30, 2024101.87101.87101.87101.8786.91-
Apr 29, 2024103.86103.86103.86103.8688.61-
Apr 26, 2024103.60103.60103.60103.6088.39-
Apr 25, 2024103.54103.54103.54103.5488.33-
Apr 24, 2024104.07104.07104.07104.0788.79-
Apr 23, 2024103.69103.69103.69103.6988.46-
Apr 22, 2024102.39102.39102.39102.3987.35-
Apr 19, 2024101.57101.57101.57101.5786.65-
Apr 18, 2024102.22102.22102.22102.2287.21-
Apr 17, 2024102.48102.48102.48102.4887.43-
Apr 16, 2024103.34103.34103.34103.3488.16-
Apr 15, 2024103.79103.79103.79103.7988.55-
Apr 12, 2024105.18105.18105.18105.1889.73-
Apr 11, 2024107.00107.00107.00107.0091.29-
Apr 10, 2024106.63106.63106.63106.6390.97-
Apr 9, 2024108.66108.66108.66108.6692.70-
Apr 8, 2024108.28108.28108.28108.2892.38-
Apr 5, 2024108.11108.11108.11108.1192.23-
Apr 4, 2024106.99106.99106.99106.9991.28-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.