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

Nasdaq - Delayed Quote USD

Brandes International Equity Fund (BIERX)

22.86
+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, 202522.8622.8622.8622.8622.86-
Apr 14, 202522.7722.7722.7722.7722.77-
Apr 11, 202522.4622.4622.4622.4622.46-
Apr 10, 202521.9121.9121.9121.9121.91-
Apr 9, 202522.3322.3322.3322.3322.33-
Apr 8, 202521.1321.1321.1321.1321.13-
Apr 7, 202521.4421.4421.4421.4421.44-
Apr 4, 202522.0022.0022.0022.0022.00-
Apr 3, 202523.2423.2423.2423.2423.24-
Apr 2, 202523.5223.5223.5223.5223.52-
Apr 1, 202523.4623.4623.4623.4623.46-
Mar 31, 202523.4823.4823.4823.4823.48-
Mar 28, 202523.7223.7223.7223.7223.72-
Mar 27, 202523.9123.9123.9123.9123.91-
Mar 26, 202524.0924.0924.0924.0924.09-
Mar 25, 202524.0924.0924.0924.0924.09-
Mar 24, 202524.0324.0324.0324.0324.03-
Mar 21, 202524.1324.1324.1324.1324.13-
Mar 20, 202524.2324.2324.2324.2324.23-
Mar 19, 202524.4824.4824.4824.4824.48-
Mar 18, 202524.4224.4224.4224.4224.42-
Mar 17, 202524.3824.3824.3824.3824.38-
Mar 14, 202524.0724.0724.0724.0724.07-
Mar 13, 202523.7323.7323.7323.7323.73-
Mar 12, 202523.8723.8723.8723.8723.87-
Mar 11, 202523.8523.8523.8523.8523.85-
Mar 10, 202523.9423.9423.9423.9423.94-
Mar 7, 202524.4124.4124.4124.4124.41-
Mar 6, 202524.1324.1324.1324.1324.13-
Mar 5, 202524.0724.0724.0724.0724.07-
Mar 4, 202523.4623.4623.4623.4623.46-
Mar 3, 202523.3623.3623.3623.3623.36-
Feb 28, 202523.2723.2723.2723.2723.27-
Feb 27, 202523.3823.3823.3823.3823.38-
Feb 26, 202523.5523.5523.5523.5523.55-
Feb 25, 202523.5223.5223.5223.5223.52-
Feb 24, 202523.2623.2623.2623.2623.26-
Feb 21, 202523.2623.2623.2623.2623.26-
Feb 20, 202523.3523.3523.3523.3523.35-
Feb 19, 202523.2023.2023.2023.2023.20-
Feb 18, 202523.3623.3623.3623.3623.36-
Feb 14, 202523.2523.2523.2523.2523.25-
Feb 13, 202523.1023.1023.1023.1023.10-
Feb 12, 202522.7922.7922.7922.7922.79-
Feb 11, 202522.6122.6122.6122.6122.61-
Feb 10, 202522.4622.4622.4622.4622.46-
Feb 7, 202522.3522.3522.3522.3522.35-
Feb 6, 202522.4822.4822.4822.4822.48-
Feb 5, 202522.3522.3522.3522.3522.35-
Feb 4, 202522.1222.1222.1222.1222.12-
Feb 3, 202521.9021.9021.9021.9021.90-
Jan 31, 202522.1022.1022.1022.1022.10-
Jan 30, 202522.3222.3222.3222.3222.32-
Jan 29, 202522.1022.1022.1022.1022.10-
Jan 28, 202522.1422.1422.1422.1422.14-
Jan 27, 202522.1322.1322.1322.1322.13-
Jan 24, 202521.9921.9921.9921.9921.99-
Jan 23, 202521.8521.8521.8521.8521.85-
Jan 22, 202521.7321.7321.7321.7321.73-
Jan 21, 202521.8121.8121.8121.8121.81-
Jan 17, 202521.4421.4421.4421.4421.44-
Jan 16, 202521.3221.3221.3221.3221.32-
Jan 15, 202521.2121.2121.2121.2121.21-
Jan 14, 202520.9320.9320.9320.9320.93-
Jan 13, 202520.8420.8420.8420.8420.84-
Jan 10, 202520.9220.9220.9220.9220.92-
Jan 8, 202521.2621.2621.2621.2621.26-
Jan 7, 202521.3421.3421.3421.3421.34-
Jan 6, 202521.3321.3321.3321.3321.33-
Jan 3, 202521.0921.0921.0921.0921.09-
Jan 2, 202521.1221.1221.1221.1221.12-
Dec 31, 2024 0.27 Dividend
Dec 31, 202421.2021.2021.2021.2021.20-
Dec 30, 202421.4421.4421.4421.4421.17-
Dec 27, 202421.5921.5921.5921.5921.32-
Dec 26, 202421.5921.5921.5921.5921.32-
Dec 24, 202421.5221.5221.5221.5221.25-
Dec 23, 202421.4221.4221.4221.4221.15-
Dec 20, 202421.2821.2821.2821.2821.01-
Dec 19, 202421.2821.2821.2821.2821.01-
Dec 18, 202421.3021.3021.3021.3021.03-
Dec 17, 202421.7521.7521.7521.7521.47-
Dec 16, 202421.8221.8221.8221.8221.54-
Dec 13, 202422.0022.0022.0022.0021.72-
Dec 12, 202422.0022.0022.0022.0021.72-
Dec 11, 202422.1522.1522.1522.1521.87-
Dec 10, 202422.0622.0622.0622.0621.78-
Dec 9, 202422.2122.2122.2122.2121.93-
Dec 6, 202422.0422.0422.0422.0421.76-
Dec 5, 202422.0422.0422.0422.0421.76-
Dec 4, 202421.8721.8721.8721.8721.59-
Dec 3, 202421.9321.9321.9321.9321.65-
Dec 2, 202421.8421.8421.8421.8421.56-
Nov 29, 202421.7721.7721.7721.7721.49-
Nov 27, 202421.7721.7721.7721.7721.49-
Nov 26, 202421.7821.7821.7821.7821.50-
Nov 25, 202421.8521.8521.8521.8521.57-
Nov 22, 202421.7421.7421.7421.7421.46-
Nov 21, 202421.7421.7421.7421.7421.46-
Nov 20, 202421.7621.7621.7621.7621.48-
Nov 19, 202422.0522.0522.0522.0521.77-
Nov 18, 202421.9021.9021.9021.9021.62-
Nov 15, 202421.9121.9121.9121.9121.63-
Nov 14, 202421.9121.9121.9121.9121.63-
Nov 13, 202421.8821.8821.8821.8821.60-
Nov 12, 202421.9921.9921.9921.9921.71-
Nov 11, 202422.3222.3222.3222.3222.04-
Nov 8, 202422.3122.3122.3122.3122.03-
Nov 7, 202422.6222.6222.6222.6222.33-
Nov 6, 202422.4222.4222.4222.4222.14-
Nov 5, 202422.6922.6922.6922.6922.40-
Nov 4, 202422.4722.4722.4722.4722.18-
Nov 1, 202422.3322.3322.3322.3322.05-
Oct 31, 202422.3322.3322.3322.3322.05-
Oct 30, 202422.5722.5722.5722.5722.28-
Oct 29, 202422.7622.7622.7622.7622.47-
Oct 28, 202422.8322.8322.8322.8322.54-
Oct 25, 202422.8022.8022.8022.8022.51-
Oct 24, 202422.8022.8022.8022.8022.51-
Oct 23, 202422.7022.7022.7022.7022.41-
Oct 22, 202422.8122.8122.8122.8122.52-
Oct 21, 202422.9022.9022.9022.9022.61-
Oct 18, 202422.9622.9622.9622.9622.67-
Oct 17, 202422.9622.9622.9622.9622.67-
Oct 16, 202422.9222.9222.9222.9222.63-
Oct 15, 202422.7522.7522.7522.7522.46-
Oct 14, 202423.0823.0823.0823.0822.79-
Oct 11, 202423.1323.1323.1323.1322.84-
Oct 10, 202423.1323.1323.1323.1322.84-
Oct 9, 202423.1223.1223.1223.1222.83-
Oct 8, 202423.1023.1023.1023.1022.81-
Oct 7, 202423.2623.2623.2623.2622.96-
Oct 4, 202423.1323.1323.1323.1322.84-
Oct 3, 202423.1323.1323.1323.1322.84-
Oct 2, 202423.3623.3623.3623.3623.06-
Oct 1, 202423.4023.4023.4023.4023.10-
Sep 30, 202423.5123.5123.5123.5123.21-
Sep 27, 202423.6123.6123.6123.6123.31-
Sep 26, 202423.5723.5723.5723.5723.27-
Sep 25, 202423.0223.0223.0223.0222.73-
Sep 24, 202423.1923.1923.1923.1922.90-
Sep 23, 202422.9622.9622.9622.9622.67-
Sep 20, 202423.1623.1623.1623.1622.87-
Sep 19, 202423.1623.1623.1623.1622.87-
Sep 18, 202422.8322.8322.8322.8322.54-
Sep 17, 202422.8122.8122.8122.8122.52-
Sep 16, 202422.8622.8622.8622.8622.57-
Sep 13, 202422.7122.7122.7122.7122.42-
Sep 12, 202422.7122.7122.7122.7122.42-
Sep 11, 202422.5722.5722.5722.5722.28-
Sep 10, 202422.4422.4422.4422.4422.16-
Sep 9, 202422.6022.6022.6022.6022.31-
Sep 6, 202422.8022.8022.8022.8022.51-
Sep 5, 202422.8022.8022.8022.8022.51-
Sep 4, 202422.6922.6922.6922.6922.40-
Sep 3, 202422.6622.6622.6622.6622.37-
Aug 30, 202422.8922.8922.8922.8922.60-
Aug 29, 202422.8922.8922.8922.8922.60-
Aug 28, 202422.9122.9122.9122.9122.62-
Aug 27, 202423.0523.0523.0523.0522.76-
Aug 26, 202422.9322.9322.9322.9322.64-
Aug 23, 202423.0323.0323.0323.0322.74-
Aug 22, 202422.6222.6222.6222.6222.33-
Aug 21, 202422.6622.6622.6622.6622.37-
Aug 20, 202422.4622.4622.4622.4622.18-
Aug 19, 202422.5822.5822.5822.5822.29-
Aug 16, 202422.2122.2122.2122.2121.93-
Aug 15, 202422.2122.2122.2122.2121.93-
Aug 14, 202421.9821.9821.9821.9821.70-
Aug 13, 202421.8421.8421.8421.8421.56-
Aug 12, 202421.5621.5621.5621.5621.29-
Aug 9, 202421.5121.5121.5121.5121.24-
Aug 8, 202421.5121.5121.5121.5121.24-
Aug 7, 202421.2421.2421.2421.2420.97-
Aug 6, 202421.0821.0821.0821.0820.81-
Aug 5, 202421.0921.0921.0921.0920.82-
Aug 2, 202421.7321.7321.7321.7321.45-
Aug 1, 202421.7321.7321.7321.7321.45-
Jul 31, 202422.0422.0422.0422.0421.76-
Jul 30, 202421.8621.8621.8621.8621.58-
Jul 29, 202421.8421.8421.8421.8421.56-
Jul 26, 202421.9421.9421.9421.9421.66-
Jul 25, 202421.7221.7221.7221.7221.44-
Jul 24, 202421.7921.7921.7921.7921.51-
Jul 23, 202422.0122.0122.0122.0121.73-
Jul 22, 202422.0522.0522.0522.0521.77-
Jul 19, 202421.9721.9721.9721.9721.69-
Jul 18, 202421.9721.9721.9721.9721.69-
Jul 17, 202422.0922.0922.0922.0921.81-
Jul 16, 202422.0722.0722.0722.0721.79-
Jul 15, 202421.9221.9221.9221.9221.64-
Jul 12, 202422.0222.0222.0222.0221.74-
Jul 11, 202422.0222.0222.0222.0221.74-
Jul 10, 202421.8521.8521.8521.8521.57-
Jul 9, 202421.6121.6121.6121.6121.34-
Jul 8, 202421.6621.6621.6621.6621.39-
Jul 5, 202421.3721.3721.3721.3721.10-
Jul 3, 202421.3721.3721.3721.3721.10-
Jul 2, 202421.1221.1221.1221.1220.85-
Jul 1, 202421.0821.0821.0821.0820.81-
Jun 28, 2024 0.37 Dividend
Jun 28, 202420.9820.9820.9820.9820.71-
Jun 27, 202421.4321.4321.4321.4320.79-
Jun 26, 202421.4621.4621.4621.4620.82-
Jun 25, 202421.5821.5821.5821.5820.94-
Jun 24, 202421.6021.6021.6021.6020.96-
Jun 21, 202421.4221.4221.4221.4220.78-
Jun 20, 202421.5321.5321.5321.5320.89-
Jun 18, 202421.5221.5221.5221.5220.88-
Jun 17, 202421.5021.5021.5021.5020.86-
Jun 14, 202421.6721.6721.6721.6721.03-
Jun 13, 202421.6721.6721.6721.6721.03-
Jun 12, 202421.9321.9321.9321.9321.28-
Jun 11, 202421.7821.7821.7821.7821.13-
Jun 10, 202422.0222.0222.0222.0221.37-
Jun 7, 202422.3422.3422.3422.3421.68-
Jun 6, 202422.2422.2422.2422.2421.58-
Jun 5, 202422.2422.2422.2422.2421.58-
Jun 4, 202422.1622.1622.1622.1621.50-
Jun 3, 202422.2222.2222.2222.2221.56-
May 31, 202422.0922.0922.0922.0921.43-
May 30, 202422.0922.0922.0922.0921.43-
May 29, 202421.9621.9621.9621.9621.31-
May 28, 202422.3122.3122.3122.3121.65-
May 24, 202422.1522.1522.1522.1521.49-
May 23, 202422.1522.1522.1522.1521.49-
May 22, 202422.2722.2722.2722.2721.61-
May 21, 202422.4522.4522.4522.4521.78-
May 20, 202422.5222.5222.5222.5221.85-
May 17, 202422.4222.4222.4222.4221.75-
May 16, 202422.4222.4222.4222.4221.75-
May 15, 202422.4822.4822.4822.4821.81-
May 14, 202422.3022.3022.3022.3021.64-
May 13, 202422.1422.1422.1422.1421.48-
May 10, 202422.0022.0022.0022.0021.35-
May 9, 202422.0022.0022.0022.0021.35-
May 8, 202421.7921.7921.7921.7921.14-
May 7, 202421.7621.7621.7621.7621.11-
May 6, 202421.6721.6721.6721.6721.03-
May 3, 202421.5321.5321.5321.5320.89-
May 2, 202421.3121.3121.3121.3120.68-
May 1, 202421.0921.0921.0921.0920.46-
Apr 30, 202421.0721.0721.0721.0720.44-
Apr 29, 202421.3221.3221.3221.3220.69-
Apr 26, 202421.1021.1021.1021.1020.47-
Apr 25, 202420.9820.9820.9820.9820.36-
Apr 24, 202420.9620.9620.9620.9620.34-
Apr 23, 202420.9720.9720.9720.9720.35-
Apr 22, 202420.7720.7720.7720.7720.15-
Apr 19, 202420.4520.4520.4520.4519.84-
Apr 18, 202420.4520.4520.4520.4519.84-
Apr 17, 202420.4620.4620.4620.4619.85-
Apr 16, 202420.4220.4220.4220.4219.81-

Related Tickers