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

Nasdaq - Delayed Quote USD

Brandes International Equity Fund (BIECX)

21.94
+0.09
+(0.41%)
At close: 8:00:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202521.9421.9421.9421.9421.94-
Apr 14, 202521.8521.8521.8521.8521.85-
Apr 11, 202521.5621.5621.5621.5621.56-
Apr 10, 202521.0321.0321.0321.0321.03-
Apr 9, 202521.4321.4321.4321.4321.43-
Apr 8, 202520.2820.2820.2820.2820.28-
Apr 7, 202520.5820.5820.5820.5820.58-
Apr 4, 202521.1221.1221.1221.1221.12-
Apr 3, 202522.3122.3122.3122.3122.31-
Apr 2, 202522.5822.5822.5822.5822.58-
Apr 1, 202522.5222.5222.5222.5222.52-
Mar 31, 202522.5422.5422.5422.5422.54-
Mar 28, 202522.7722.7722.7722.7722.77-
Mar 27, 202522.9622.9622.9622.9622.96-
Mar 26, 202523.1323.1323.1323.1323.13-
Mar 25, 202523.1323.1323.1323.1323.13-
Mar 24, 202523.0723.0723.0723.0723.07-
Mar 21, 202523.1823.1823.1823.1823.18-
Mar 20, 202523.2723.2723.2723.2723.27-
Mar 19, 202523.5123.5123.5123.5123.51-
Mar 18, 202523.4623.4623.4623.4623.46-
Mar 17, 202523.4123.4123.4123.4123.41-
Mar 14, 202523.1223.1223.1223.1223.12-
Mar 13, 202522.7922.7922.7922.7922.79-
Mar 12, 202522.9222.9222.9222.9222.92-
Mar 11, 202522.9122.9122.9122.9122.91-
Mar 10, 202522.9922.9922.9922.9922.99-
Mar 7, 202523.4423.4423.4423.4423.44-
Mar 6, 202523.1723.1723.1723.1723.17-
Mar 5, 202523.1123.1123.1123.1123.11-
Mar 4, 202522.5322.5322.5322.5322.53-
Mar 3, 202522.4322.4322.4322.4322.43-
Feb 28, 202522.3522.3522.3522.3522.35-
Feb 27, 202522.4622.4622.4622.4622.46-
Feb 26, 202522.6222.6222.6222.6222.62-
Feb 25, 202522.5922.5922.5922.5922.59-
Feb 24, 202522.3422.3422.3422.3422.34-
Feb 21, 202522.3422.3422.3422.3422.34-
Feb 20, 202522.4322.4322.4322.4322.43-
Feb 19, 202522.2922.2922.2922.2922.29-
Feb 18, 202522.4422.4422.4422.4422.44-
Feb 14, 202522.3422.3422.3422.3422.34-
Feb 13, 202522.1922.1922.1922.1922.19-
Feb 12, 202521.9021.9021.9021.9021.90-
Feb 11, 202521.7321.7321.7321.7321.73-
Feb 10, 202521.5921.5921.5921.5921.59-
Feb 7, 202521.4821.4821.4821.4821.48-
Feb 6, 202521.6021.6021.6021.6021.60-
Feb 5, 202521.4921.4921.4921.4921.49-
Feb 4, 202521.2621.2621.2621.2621.26-
Feb 3, 202521.0521.0521.0521.0521.05-
Jan 31, 202521.2521.2521.2521.2521.25-
Jan 30, 202521.4621.4621.4621.4621.46-
Jan 29, 202521.2521.2521.2521.2521.25-
Jan 28, 202521.2921.2921.2921.2921.29-
Jan 27, 202521.2721.2721.2721.2721.27-
Jan 24, 202521.1521.1521.1521.1521.15-
Jan 23, 202521.0121.0121.0121.0121.01-
Jan 22, 202520.8920.8920.8920.8920.89-
Jan 21, 202520.9720.9720.9720.9720.97-
Jan 17, 202520.6220.6220.6220.6220.62-
Jan 16, 202520.5020.5020.5020.5020.50-
Jan 15, 202520.4020.4020.4020.4020.40-
Jan 14, 202520.1320.1320.1320.1320.13-
Jan 13, 202520.0420.0420.0420.0420.04-
Jan 10, 202520.1220.1220.1220.1220.12-
Jan 8, 202520.4520.4520.4520.4520.45-
Jan 7, 202520.5320.5320.5320.5320.53-
Jan 6, 202520.5220.5220.5220.5220.52-
Jan 3, 202520.2920.2920.2920.2920.29-
Jan 2, 202520.3220.3220.3220.3220.32-
Dec 31, 2024 0.12 Dividend
Dec 31, 202420.4020.4020.4020.4020.40-
Dec 30, 202420.4920.4920.4920.4920.37-
Dec 27, 202420.6320.6320.6320.6320.51-
Dec 26, 202420.6320.6320.6320.6320.51-
Dec 24, 202420.5720.5720.5720.5720.45-
Dec 23, 202420.4720.4720.4720.4720.35-
Dec 20, 202420.3420.3420.3420.3420.22-
Dec 19, 202420.3420.3420.3420.3420.22-
Dec 18, 202420.3620.3620.3620.3620.24-
Dec 17, 202420.7920.7920.7920.7920.67-
Dec 16, 202420.8620.8620.8620.8620.74-
Dec 13, 202421.0421.0421.0421.0420.92-
Dec 12, 202421.0421.0421.0421.0420.92-
Dec 11, 202421.1821.1821.1821.1821.06-
Dec 10, 202421.0921.0921.0921.0920.97-
Dec 9, 202421.2421.2421.2421.2421.12-
Dec 6, 202421.0821.0821.0821.0820.96-
Dec 5, 202421.0821.0821.0821.0820.96-
Dec 4, 202420.9220.9220.9220.9220.80-
Dec 3, 202420.9820.9820.9820.9820.86-
Dec 2, 202420.8920.8920.8920.8920.77-
Nov 29, 202420.8220.8220.8220.8220.70-
Nov 27, 202420.8220.8220.8220.8220.70-
Nov 26, 202420.8320.8320.8320.8320.71-
Nov 25, 202420.9020.9020.9020.9020.78-
Nov 22, 202420.8020.8020.8020.8020.68-
Nov 21, 202420.8020.8020.8020.8020.68-
Nov 20, 202420.8220.8220.8220.8220.70-
Nov 19, 202421.1021.1021.1021.1020.98-
Nov 18, 202420.9620.9620.9620.9620.84-
Nov 15, 202420.9620.9620.9620.9620.84-
Nov 14, 202420.9620.9620.9620.9620.84-
Nov 13, 202420.9420.9420.9420.9420.82-
Nov 12, 202421.0421.0421.0421.0420.92-
Nov 11, 202421.3621.3621.3621.3621.24-
Nov 8, 202421.3521.3521.3521.3521.23-
Nov 7, 202421.6521.6521.6521.6521.53-
Nov 6, 202421.4621.4621.4621.4621.34-
Nov 5, 202421.7121.7121.7121.7121.59-
Nov 4, 202421.5121.5121.5121.5121.39-
Nov 1, 202421.3821.3821.3821.3821.26-
Oct 31, 202421.3821.3821.3821.3821.26-
Oct 30, 202421.6121.6121.6121.6121.49-
Oct 29, 202421.7921.7921.7921.7921.67-
Oct 28, 202421.8621.8621.8621.8621.74-
Oct 25, 202421.8321.8321.8321.8321.71-
Oct 24, 202421.8321.8321.8321.8321.71-
Oct 23, 202421.7421.7421.7421.7421.62-
Oct 22, 202421.8421.8421.8421.8421.72-
Oct 21, 202421.9321.9321.9321.9321.80-
Oct 18, 202421.9921.9921.9921.9921.86-
Oct 17, 202421.9921.9921.9921.9921.86-
Oct 16, 202421.9521.9521.9521.9521.82-
Oct 15, 202421.7921.7921.7921.7921.67-
Oct 14, 202422.1022.1022.1022.1021.97-
Oct 11, 202422.1622.1622.1622.1622.03-
Oct 10, 202422.1622.1622.1622.1622.03-
Oct 9, 202422.1522.1522.1522.1522.02-
Oct 8, 202422.1322.1322.1322.1322.00-
Oct 7, 202422.2922.2922.2922.2922.16-
Oct 4, 202422.1622.1622.1622.1622.03-
Oct 3, 202422.1622.1622.1622.1622.03-
Oct 2, 202422.3822.3822.3822.3822.25-
Oct 1, 202422.4222.4222.4222.4222.29-
Sep 30, 202422.5322.5322.5322.5322.40-
Sep 27, 202422.6322.6322.6322.6322.50-
Sep 26, 202422.5822.5822.5822.5822.45-
Sep 25, 202422.0622.0622.0622.0621.93-
Sep 24, 202422.2222.2222.2222.2222.09-
Sep 23, 202422.0122.0122.0122.0121.88-
Sep 20, 202422.2022.2022.2022.2022.07-
Sep 19, 202422.2022.2022.2022.2022.07-
Sep 18, 202421.8921.8921.8921.8921.77-
Sep 17, 202421.8721.8721.8721.8721.75-
Sep 16, 202421.9121.9121.9121.9121.78-
Sep 13, 202421.7821.7821.7821.7821.66-
Sep 12, 202421.7821.7821.7821.7821.66-
Sep 11, 202421.6521.6521.6521.6521.53-
Sep 10, 202421.5221.5221.5221.5221.40-
Sep 9, 202421.6721.6721.6721.6721.55-
Sep 6, 202421.8721.8721.8721.8721.75-
Sep 5, 202421.8721.8721.8721.8721.75-
Sep 4, 202421.7621.7621.7621.7621.64-
Sep 3, 202421.7321.7321.7321.7321.61-
Aug 30, 202421.9621.9621.9621.9621.83-
Aug 29, 202421.9621.9621.9621.9621.83-
Aug 28, 202421.9721.9721.9721.9721.84-
Aug 27, 202422.1122.1122.1122.1121.98-
Aug 26, 202422.0022.0022.0022.0021.87-
Aug 23, 202422.0922.0922.0922.0921.96-
Aug 22, 202421.7121.7121.7121.7121.59-
Aug 21, 202421.7421.7421.7421.7421.62-
Aug 20, 202421.5521.5521.5521.5521.43-
Aug 19, 202421.6721.6721.6721.6721.55-
Aug 16, 202421.3121.3121.3121.3121.19-
Aug 15, 202421.3121.3121.3121.3121.19-
Aug 14, 202421.1021.1021.1021.1020.98-
Aug 13, 202420.9620.9620.9620.9620.84-
Aug 12, 202420.6920.6920.6920.6920.57-
Aug 9, 202420.6420.6420.6420.6420.52-
Aug 8, 202420.6420.6420.6420.6420.52-
Aug 7, 202420.3920.3920.3920.3920.27-
Aug 6, 202420.2420.2420.2420.2420.12-
Aug 5, 202420.2520.2520.2520.2520.13-
Aug 2, 202420.8720.8720.8720.8720.75-
Aug 1, 202420.8720.8720.8720.8720.75-
Jul 31, 202421.1621.1621.1621.1621.04-
Jul 30, 202420.9920.9920.9920.9920.87-
Jul 29, 202420.9720.9720.9720.9720.85-
Jul 26, 202421.0721.0721.0721.0720.95-
Jul 25, 202420.8620.8620.8620.8620.74-
Jul 24, 202420.9220.9220.9220.9220.80-
Jul 23, 202421.1421.1421.1421.1421.02-
Jul 22, 202421.1721.1721.1721.1721.05-
Jul 19, 202421.1021.1021.1021.1020.98-
Jul 18, 202421.1021.1021.1021.1020.98-
Jul 17, 202421.2221.2221.2221.2221.10-
Jul 16, 202421.2021.2021.2021.2021.08-
Jul 15, 202421.0621.0621.0621.0620.94-
Jul 12, 202421.1521.1521.1521.1521.03-
Jul 11, 202421.1521.1521.1521.1521.03-
Jul 10, 202420.9920.9920.9920.9920.87-
Jul 9, 202420.7620.7620.7620.7620.64-
Jul 8, 202420.8120.8120.8120.8120.69-
Jul 5, 202420.5320.5320.5320.5320.41-
Jul 3, 202420.5320.5320.5320.5320.41-
Jul 2, 202420.3020.3020.3020.3020.18-
Jul 1, 202420.2620.2620.2620.2620.14-
Jun 28, 2024 0.27 Dividend
Jun 28, 202420.1620.1620.1620.1620.04-
Jun 27, 202420.5120.5120.5120.5120.13-
Jun 26, 202420.5420.5420.5420.5420.16-
Jun 25, 202420.6620.6620.6620.6620.27-
Jun 24, 202420.6720.6720.6720.6720.28-
Jun 21, 202420.5020.5020.5020.5020.12-
Jun 20, 202420.6020.6020.6020.6020.22-
Jun 18, 202420.6020.6020.6020.6020.22-
Jun 17, 202420.5820.5820.5820.5820.20-
Jun 14, 202420.7520.7520.7520.7520.36-
Jun 13, 202420.7520.7520.7520.7520.36-
Jun 12, 202421.0021.0021.0021.0020.61-
Jun 11, 202420.8520.8520.8520.8520.46-
Jun 10, 202421.0821.0821.0821.0820.69-
Jun 7, 202421.3921.3921.3921.3920.99-
Jun 6, 202421.3021.3021.3021.3020.90-
Jun 5, 202421.3021.3021.3021.3020.90-
Jun 4, 202421.2221.2221.2221.2220.82-
Jun 3, 202421.2721.2721.2721.2720.87-
May 31, 202421.1521.1521.1521.1520.76-
May 30, 202421.1521.1521.1521.1520.76-
May 29, 202421.0321.0321.0321.0320.64-
May 28, 202421.3721.3721.3721.3720.97-
May 24, 202421.2221.2221.2221.2220.82-
May 23, 202421.2221.2221.2221.2220.82-
May 22, 202421.3321.3321.3321.3320.93-
May 21, 202421.5021.5021.5021.5021.10-
May 20, 202421.5821.5821.5821.5821.18-
May 17, 202421.4921.4921.4921.4921.09-
May 16, 202421.4921.4921.4921.4921.09-
May 15, 202421.5421.5421.5421.5421.14-
May 14, 202421.3621.3621.3621.3620.96-
May 13, 202421.2221.2221.2221.2220.82-
May 10, 202421.0821.0821.0821.0820.69-
May 9, 202421.0821.0821.0821.0820.69-
May 8, 202420.8920.8920.8920.8920.50-
May 7, 202420.8520.8520.8520.8520.46-
May 6, 202420.7720.7720.7720.7720.38-
May 3, 202420.6420.6420.6420.6420.25-
May 2, 202420.4220.4220.4220.4220.04-
May 1, 202420.2220.2220.2220.2219.84-
Apr 30, 202420.2020.2020.2020.2019.82-
Apr 29, 202420.4320.4320.4320.4320.05-
Apr 26, 202420.2320.2320.2320.2319.85-
Apr 25, 202420.1220.1220.1220.1219.74-
Apr 24, 202420.1020.1020.1020.1019.73-
Apr 23, 202420.1020.1020.1020.1019.73-
Apr 22, 202419.9219.9219.9219.9219.55-
Apr 19, 202419.6119.6119.6119.6119.24-
Apr 18, 202419.6119.6119.6119.6119.24-
Apr 17, 202419.6319.6319.6319.6319.26-
Apr 16, 202419.5919.5919.5919.5919.22-

Related Tickers