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

Nasdaq - Delayed Quote USD

Brandes International Equity Fund (BIEAX)

22.41
+0.09
+(0.40%)
At close: 8:00:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202522.4122.4122.4122.4122.41-
Apr 14, 202522.3222.3222.3222.3222.32-
Apr 11, 202522.0222.0222.0222.0222.02-
Apr 10, 202521.4821.4821.4821.4821.48-
Apr 9, 202521.8921.8921.8921.8921.89-
Apr 8, 202520.7220.7220.7220.7220.72-
Apr 7, 202521.0221.0221.0221.0221.02-
Apr 4, 202521.5621.5621.5621.5621.56-
Apr 3, 202522.7822.7822.7822.7822.78-
Apr 2, 202523.0623.0623.0623.0623.06-
Apr 1, 202523.0023.0023.0023.0023.00-
Mar 31, 202523.0223.0223.0223.0223.02-
Mar 28, 202523.2523.2523.2523.2523.25-
Mar 27, 202523.4423.4423.4423.4423.44-
Mar 26, 202523.6223.6223.6223.6223.62-
Mar 25, 202523.6223.6223.6223.6223.62-
Mar 24, 202523.5623.5623.5623.5623.56-
Mar 21, 202523.6623.6623.6623.6623.66-
Mar 20, 202523.7623.7623.7623.7623.76-
Mar 19, 202524.0024.0024.0024.0024.00-
Mar 18, 202523.9523.9523.9523.9523.95-
Mar 17, 202523.9023.9023.9023.9023.90-
Mar 14, 202523.6023.6023.6023.6023.60-
Mar 13, 202523.2723.2723.2723.2723.27-
Mar 12, 202523.4023.4023.4023.4023.40-
Mar 11, 202523.3923.3923.3923.3923.39-
Mar 10, 202523.4823.4823.4823.4823.48-
Mar 7, 202523.9423.9423.9423.9423.94-
Mar 6, 202523.6623.6623.6623.6623.66-
Mar 5, 202523.6023.6023.6023.6023.60-
Mar 4, 202523.0123.0123.0123.0123.01-
Mar 3, 202522.9122.9122.9122.9122.91-
Feb 28, 202522.8222.8222.8222.8222.82-
Feb 27, 202522.9322.9322.9322.9322.93-
Feb 26, 202523.0923.0923.0923.0923.09-
Feb 25, 202523.0723.0723.0723.0723.07-
Feb 24, 202522.8122.8122.8122.8122.81-
Feb 21, 202522.8122.8122.8122.8122.81-
Feb 20, 202522.9022.9022.9022.9022.90-
Feb 19, 202522.7622.7622.7622.7622.76-
Feb 18, 202522.9122.9122.9122.9122.91-
Feb 14, 202522.8022.8022.8022.8022.80-
Feb 13, 202522.6522.6522.6522.6522.65-
Feb 12, 202522.3522.3522.3522.3522.35-
Feb 11, 202522.1822.1822.1822.1822.18-
Feb 10, 202522.0322.0322.0322.0322.03-
Feb 7, 202521.9321.9321.9321.9321.93-
Feb 6, 202522.0522.0522.0522.0522.05-
Feb 5, 202521.9321.9321.9321.9321.93-
Feb 4, 202521.6921.6921.6921.6921.69-
Feb 3, 202521.4821.4821.4821.4821.48-
Jan 31, 202521.6821.6821.6821.6821.68-
Jan 30, 202521.9021.9021.9021.9021.90-
Jan 29, 202521.6821.6821.6821.6821.68-
Jan 28, 202521.7221.7221.7221.7221.72-
Jan 27, 202521.7021.7021.7021.7021.70-
Jan 24, 202521.5721.5721.5721.5721.57-
Jan 23, 202521.4321.4321.4321.4321.43-
Jan 22, 202521.3121.3121.3121.3121.31-
Jan 21, 202521.3921.3921.3921.3921.39-
Jan 17, 202521.0321.0321.0321.0321.03-
Jan 16, 202520.9120.9120.9120.9120.91-
Jan 15, 202520.8120.8120.8120.8120.81-
Jan 14, 202520.5320.5320.5320.5320.53-
Jan 13, 202520.4420.4420.4420.4420.44-
Jan 10, 202520.5220.5220.5220.5220.52-
Jan 8, 202520.8620.8620.8620.8620.86-
Jan 7, 202520.9420.9420.9420.9420.94-
Jan 6, 202520.9220.9220.9220.9220.92-
Jan 3, 202520.7020.7020.7020.7020.70-
Jan 2, 202520.7220.7220.7220.7220.72-
Dec 31, 2024 0.22 Dividend
Dec 31, 202420.8020.8020.8020.8020.80-
Dec 30, 202420.9920.9920.9920.9920.77-
Dec 27, 202421.1421.1421.1421.1420.92-
Dec 26, 202421.1421.1421.1421.1420.92-
Dec 24, 202421.0721.0721.0721.0720.85-
Dec 23, 202420.9720.9720.9720.9720.75-
Dec 20, 202420.8420.8420.8420.8420.62-
Dec 19, 202420.8420.8420.8420.8420.62-
Dec 18, 202420.8620.8620.8620.8620.64-
Dec 17, 202421.3021.3021.3021.3021.08-
Dec 16, 202421.3621.3621.3621.3621.14-
Dec 13, 202421.5521.5521.5521.5521.32-
Dec 12, 202421.5521.5521.5521.5521.32-
Dec 11, 202421.6921.6921.6921.6921.46-
Dec 10, 202421.6021.6021.6021.6021.37-
Dec 9, 202421.7521.7521.7521.7521.52-
Dec 6, 202421.5821.5821.5821.5821.35-
Dec 5, 202421.5821.5821.5821.5821.35-
Dec 4, 202421.4221.4221.4221.4221.20-
Dec 3, 202421.4821.4821.4821.4821.25-
Dec 2, 202421.3821.3821.3821.3821.16-
Nov 29, 202421.3221.3221.3221.3221.10-
Nov 27, 202421.3221.3221.3221.3221.10-
Nov 26, 202421.3321.3321.3321.3321.11-
Nov 25, 202421.4021.4021.4021.4021.18-
Nov 22, 202421.2921.2921.2921.2921.07-
Nov 21, 202421.2921.2921.2921.2921.07-
Nov 20, 202421.3121.3121.3121.3121.09-
Nov 19, 202421.5921.5921.5921.5921.36-
Nov 18, 202421.4521.4521.4521.4521.23-
Nov 15, 202421.4621.4621.4621.4621.24-
Nov 14, 202421.4621.4621.4621.4621.24-
Nov 13, 202421.4321.4321.4321.4321.21-
Nov 12, 202421.5421.5421.5421.5421.31-
Nov 11, 202421.8621.8621.8621.8621.63-
Nov 8, 202421.8521.8521.8521.8521.62-
Nov 7, 202422.1522.1522.1522.1521.92-
Nov 6, 202421.9621.9621.9621.9621.73-
Nov 5, 202422.2222.2222.2222.2221.99-
Nov 4, 202422.0122.0122.0122.0121.78-
Nov 1, 202421.8721.8721.8721.8721.64-
Oct 31, 202421.8721.8721.8721.8721.64-
Oct 30, 202422.1122.1122.1122.1121.88-
Oct 29, 202422.3022.3022.3022.3022.07-
Oct 28, 202422.3722.3722.3722.3722.14-
Oct 25, 202422.3422.3422.3422.3422.11-
Oct 24, 202422.3422.3422.3422.3422.11-
Oct 23, 202422.2422.2422.2422.2422.01-
Oct 22, 202422.3422.3422.3422.3422.11-
Oct 21, 202422.4322.4322.4322.4322.19-
Oct 18, 202422.4922.4922.4922.4922.25-
Oct 17, 202422.4922.4922.4922.4922.25-
Oct 16, 202422.4522.4522.4522.4522.21-
Oct 15, 202422.2922.2922.2922.2922.06-
Oct 14, 202422.6122.6122.6122.6122.37-
Oct 11, 202422.6622.6622.6622.6622.42-
Oct 10, 202422.6622.6622.6622.6622.42-
Oct 9, 202422.6622.6622.6622.6622.42-
Oct 8, 202422.6322.6322.6322.6322.39-
Oct 7, 202422.7922.7922.7922.7922.55-
Oct 4, 202422.6622.6622.6622.6622.42-
Oct 3, 202422.6622.6622.6622.6622.42-
Oct 2, 202422.8922.8922.8922.8922.65-
Oct 1, 202422.9322.9322.9322.9322.69-
Sep 30, 202423.0323.0323.0323.0322.79-
Sep 27, 202423.1323.1323.1323.1322.89-
Sep 26, 202423.0923.0923.0923.0922.85-
Sep 25, 202422.5622.5622.5622.5622.32-
Sep 24, 202422.7222.7222.7222.7222.48-
Sep 23, 202422.5022.5022.5022.5022.26-
Sep 20, 202422.7022.7022.7022.7022.46-
Sep 19, 202422.7022.7022.7022.7022.46-
Sep 18, 202422.3822.3822.3822.3822.15-
Sep 17, 202422.3522.3522.3522.3522.12-
Sep 16, 202422.4022.4022.4022.4022.17-
Sep 13, 202422.2622.2622.2622.2622.03-
Sep 12, 202422.2622.2622.2622.2622.03-
Sep 11, 202422.1222.1222.1222.1221.89-
Sep 10, 202421.9921.9921.9921.9921.76-
Sep 9, 202422.1522.1522.1522.1521.92-
Sep 6, 202422.3522.3522.3522.3522.12-
Sep 5, 202422.3522.3522.3522.3522.12-
Sep 4, 202422.2322.2322.2322.2322.00-
Sep 3, 202422.2122.2122.2122.2121.98-
Aug 30, 202422.4422.4422.4422.4422.20-
Aug 29, 202422.4422.4422.4422.4422.20-
Aug 28, 202422.4522.4522.4522.4522.21-
Aug 27, 202422.6022.6022.6022.6022.36-
Aug 26, 202422.4822.4822.4822.4822.24-
Aug 23, 202422.5722.5722.5722.5722.33-
Aug 22, 202422.1822.1822.1822.1821.95-
Aug 21, 202422.2122.2122.2122.2121.98-
Aug 20, 202422.0122.0122.0122.0121.78-
Aug 19, 202422.1322.1322.1322.1321.90-
Aug 16, 202421.7721.7721.7721.7721.54-
Aug 15, 202421.7721.7721.7721.7721.54-
Aug 14, 202421.5521.5521.5521.5521.32-
Aug 13, 202421.4121.4121.4121.4121.19-
Aug 12, 202421.1421.1421.1421.1420.92-
Aug 9, 202421.0821.0821.0821.0820.86-
Aug 8, 202421.0821.0821.0821.0820.86-
Aug 7, 202420.8220.8220.8220.8220.60-
Aug 6, 202420.6720.6720.6720.6720.45-
Aug 5, 202420.6820.6820.6820.6820.46-
Aug 2, 202421.3121.3121.3121.3121.09-
Aug 1, 202421.3121.3121.3121.3121.09-
Jul 31, 202421.6121.6121.6121.6121.38-
Jul 30, 202421.4321.4321.4321.4321.21-
Jul 29, 202421.4121.4121.4121.4121.19-
Jul 26, 202421.5121.5121.5121.5121.28-
Jul 25, 202421.3021.3021.3021.3021.08-
Jul 24, 202421.3621.3621.3621.3621.14-
Jul 23, 202421.5821.5821.5821.5821.35-
Jul 22, 202421.6221.6221.6221.6221.39-
Jul 19, 202421.5521.5521.5521.5521.32-
Jul 18, 202421.5521.5521.5521.5521.32-
Jul 17, 202421.6621.6621.6621.6621.43-
Jul 16, 202421.6421.6421.6421.6421.41-
Jul 15, 202421.5021.5021.5021.5021.27-
Jul 12, 202421.5921.5921.5921.5921.36-
Jul 11, 202421.5921.5921.5921.5921.36-
Jul 10, 202421.4221.4221.4221.4221.20-
Jul 9, 202421.1921.1921.1921.1920.97-
Jul 8, 202421.2421.2421.2421.2421.02-
Jul 5, 202420.9620.9620.9620.9620.74-
Jul 3, 202420.9620.9620.9620.9620.74-
Jul 2, 202420.7220.7220.7220.7220.50-
Jul 1, 202420.6820.6820.6820.6820.46-
Jun 28, 2024 0.35 Dividend
Jun 28, 202420.5720.5720.5720.5720.35-
Jun 27, 202421.0121.0121.0121.0120.45-
Jun 26, 202421.0321.0321.0321.0320.47-
Jun 25, 202421.1521.1521.1521.1520.58-
Jun 24, 202421.1721.1721.1721.1720.60-
Jun 21, 202420.9920.9920.9920.9920.43-
Jun 20, 202421.1021.1021.1021.1020.53-
Jun 18, 202421.1021.1021.1021.1020.53-
Jun 17, 202421.0721.0721.0721.0720.50-
Jun 14, 202421.2421.2421.2421.2420.67-
Jun 13, 202421.2421.2421.2421.2420.67-
Jun 12, 202421.5021.5021.5021.5020.92-
Jun 11, 202421.3521.3521.3521.3520.78-
Jun 10, 202421.5821.5821.5821.5821.00-
Jun 7, 202421.9021.9021.9021.9021.31-
Jun 6, 202421.8121.8121.8121.8121.22-
Jun 5, 202421.8121.8121.8121.8121.22-
Jun 4, 202421.7321.7321.7321.7321.15-
Jun 3, 202421.7821.7821.7821.7821.20-
May 31, 202421.6521.6521.6521.6521.07-
May 30, 202421.6521.6521.6521.6521.07-
May 29, 202421.5321.5321.5321.5320.95-
May 28, 202421.8721.8721.8721.8721.28-
May 24, 202421.7221.7221.7221.7221.14-
May 23, 202421.7221.7221.7221.7221.14-
May 22, 202421.8321.8321.8321.8321.24-
May 21, 202422.0122.0122.0122.0121.42-
May 20, 202422.0822.0822.0822.0821.49-
May 17, 202421.9921.9921.9921.9921.40-
May 16, 202421.9921.9921.9921.9921.40-
May 15, 202422.0422.0422.0422.0421.45-
May 14, 202421.8621.8621.8621.8621.27-
May 13, 202421.7121.7121.7121.7121.13-
May 10, 202421.5721.5721.5721.5720.99-
May 9, 202421.5721.5721.5721.5720.99-
May 8, 202421.3721.3721.3721.3720.80-
May 7, 202421.3321.3321.3321.3320.76-
May 6, 202421.2521.2521.2521.2520.68-
May 3, 202421.1221.1221.1221.1220.55-
May 2, 202420.8920.8920.8920.8920.33-
May 1, 202420.6820.6820.6820.6820.13-
Apr 30, 202420.6720.6720.6720.6720.12-
Apr 29, 202420.9020.9020.9020.9020.34-
Apr 26, 202420.6920.6920.6920.6920.14-
Apr 25, 202420.5820.5820.5820.5820.03-
Apr 24, 202420.5620.5620.5620.5620.01-
Apr 23, 202420.5620.5620.5620.5620.01-
Apr 22, 202420.3720.3720.3720.3719.82-
Apr 19, 202420.0520.0520.0520.0519.51-
Apr 18, 202420.0520.0520.0520.0519.51-
Apr 17, 202420.0720.0720.0720.0719.53-
Apr 16, 202420.0320.0320.0320.0319.49-

Related Tickers