Nasdaq - Delayed Quote USD

Causeway International Small Cap Instl (CIISX)

15.13
+0.13
+(0.87%)
At close: 8:00:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202515.0015.0015.0015.0015.00-
May 15, 202514.9314.9314.9314.9314.93-
May 14, 202514.8714.8714.8714.8714.87-
May 13, 202514.8114.8114.8114.8114.81-
May 12, 202514.7014.7014.7014.7014.70-
May 9, 202514.5114.5114.5114.5114.51-
May 8, 202514.3814.3814.3814.3814.38-
May 7, 202514.4814.4814.4814.4814.48-
May 6, 202514.4814.4814.4814.4814.48-
May 5, 202514.4414.4414.4414.4414.44-
May 2, 202514.4314.4314.4314.4314.43-
May 1, 202514.1914.1914.1914.1914.19-
Apr 30, 202514.1814.1814.1814.1814.18-
Apr 29, 202514.2014.2014.2014.2014.20-
Apr 28, 202514.1114.1114.1114.1114.11-
Apr 25, 202513.9613.9613.9613.9613.96-
Apr 24, 202514.0514.0514.0514.0514.05-
Apr 23, 202513.8513.8513.8513.8513.85-
Apr 22, 202513.7913.7913.7913.7913.79-
Apr 21, 202513.6713.6713.6713.6713.67-
Apr 17, 202513.6013.6013.6013.6013.60-
Apr 16, 202513.5513.5513.5513.5513.55-
Apr 15, 202513.5413.5413.5413.5413.54-
Apr 14, 202513.4613.4613.4613.4613.46-
Apr 11, 202513.2313.2313.2313.2313.23-
Apr 10, 202512.9412.9412.9412.9412.94-
Apr 9, 202512.9912.9912.9912.9912.99-
Apr 8, 202512.5612.5612.5612.5612.56-
Apr 7, 202512.4812.4812.4812.4812.48-
Apr 4, 202512.7812.7812.7812.7812.78-
Apr 3, 202513.5613.5613.5613.5613.56-
Apr 2, 202513.8513.8513.8513.8513.85-
Apr 1, 202513.8613.8613.8613.8613.86-
Mar 31, 202513.8113.8113.8113.8113.81-
Mar 28, 202513.9613.9613.9613.9613.96-
Mar 27, 202514.1814.1814.1814.1814.18-
Mar 26, 202514.1414.1414.1414.1414.14-
Mar 25, 202514.2414.2414.2414.2414.24-
Mar 24, 202514.2014.2014.2014.2014.20-
Mar 21, 202514.2514.2514.2514.2514.25-
Mar 20, 202514.3114.3114.3114.3114.31-
Mar 19, 202514.3814.3814.3814.3814.38-
Mar 18, 202514.3714.3714.3714.3714.37-
Mar 17, 202514.2914.2914.2914.2914.29-
Mar 14, 202514.1914.1914.1914.1914.19-
Mar 13, 202513.9013.9013.9013.9013.90-
Mar 12, 202513.9813.9813.9813.9813.98-
Mar 11, 202513.8813.8813.8813.8813.88-
Mar 10, 202513.8613.8613.8613.8613.86-
Mar 7, 202514.1814.1814.1814.1814.18-
Mar 6, 202514.0714.0714.0714.0714.07-
Mar 5, 202514.1314.1314.1314.1314.13-
Mar 4, 202513.7713.7713.7713.7713.77-
Mar 3, 202513.8413.8413.8413.8413.84-
Feb 28, 202513.7213.7213.7213.7213.72-
Feb 27, 202513.8213.8213.8213.8213.82-
Feb 26, 202514.0514.0514.0514.0514.05-
Feb 25, 202514.0014.0014.0014.0014.00-
Feb 24, 202513.9713.9713.9713.9713.97-
Feb 21, 202513.9713.9713.9713.9713.97-
Feb 20, 202514.0714.0714.0714.0714.07-
Feb 19, 202514.0514.0514.0514.0514.05-
Feb 18, 202514.0814.0814.0814.0814.08-
Feb 14, 202514.0014.0014.0014.0014.00-
Feb 13, 202514.0214.0214.0214.0214.02-
Feb 12, 202513.7813.7813.7813.7813.78-
Feb 11, 202513.8513.8513.8513.8513.85-
Feb 10, 202513.8713.8713.8713.8713.87-
Feb 7, 202513.8913.8913.8913.8913.89-
Feb 6, 202513.8213.8213.8213.8213.82-
Feb 5, 202513.7413.7413.7413.7413.74-
Feb 4, 202513.5813.5813.5813.5813.58-
Feb 3, 202513.4613.4613.4613.4613.46-
Jan 31, 202513.6413.6413.6413.6413.64-
Jan 30, 202513.7513.7513.7513.7513.75-
Jan 29, 202513.5613.5613.5613.5613.56-
Jan 28, 202513.4613.4613.4613.4613.46-
Jan 27, 202513.4913.4913.4913.4913.49-
Jan 24, 202513.6413.6413.6413.6413.64-
Jan 23, 202513.6413.6413.6413.6413.64-
Jan 22, 202513.6013.6013.6013.6013.60-
Jan 21, 202513.6013.6013.6013.6013.60-
Jan 17, 202513.3613.3613.3613.3613.36-
Jan 16, 202513.3613.3613.3613.3613.36-
Jan 15, 202513.3313.3313.3313.3313.33-
Jan 14, 202513.1613.1613.1613.1613.16-
Jan 13, 202513.0813.0813.0813.0813.08-
Jan 10, 202513.1813.1813.1813.1813.18-
Jan 8, 202513.4313.4313.4313.4313.43-
Jan 7, 202513.5013.5013.5013.5013.50-
Jan 6, 202513.4713.4713.4713.4713.47-
Jan 3, 202513.5013.5013.5013.5013.50-
Jan 2, 202513.5113.5113.5113.5113.51-
Dec 31, 202413.5013.5013.5013.5013.50-
Dec 30, 202413.5513.5513.5513.5513.55-
Dec 27, 202413.5613.5613.5613.5613.56-
Dec 26, 202413.5613.5613.5613.5613.56-
Dec 24, 202413.4813.4813.4813.4813.48-
Dec 23, 202413.4813.4813.4813.4813.48-
Dec 20, 2024 0.737 Dividend
Dec 20, 202413.3613.3613.3613.3613.36-
Dec 20, 2024 0.73 Capital Gains
Dec 19, 202414.8414.8414.8414.8413.38-
Dec 18, 202414.8914.8914.8914.8913.42-
Dec 17, 202415.1615.1615.1615.1613.67-
Dec 16, 202415.2315.2315.2315.2313.73-
Dec 13, 202415.3315.3315.3315.3313.82-
Dec 12, 202415.2815.2815.2815.2813.77-
Dec 11, 202415.4115.4115.4115.4113.89-
Dec 10, 202415.3315.3315.3315.3313.82-
Dec 9, 202415.4115.4115.4115.4113.89-
Dec 6, 202415.5115.5115.5115.5113.98-
Dec 5, 202415.5415.5415.5415.5414.01-
Dec 4, 202415.4415.4415.4415.4413.92-
Dec 3, 202415.4515.4515.4515.4513.93-
Dec 2, 202415.2415.2415.2415.2413.74-
Nov 29, 202415.2915.2915.2915.2913.78-
Nov 27, 202415.0415.0415.0415.0413.56-
Nov 26, 202415.0815.0815.0815.0813.59-
Nov 25, 202415.1515.1515.1515.1513.66-
Nov 22, 202415.0915.0915.0915.0913.60-
Nov 21, 202414.9914.9914.9914.9913.51-
Nov 20, 202414.9914.9914.9914.9913.51-
Nov 19, 202415.0515.0515.0515.0513.57-
Nov 18, 202414.9814.9814.9814.9813.50-
Nov 15, 202414.9414.9414.9414.9413.47-
Nov 14, 202414.9114.9114.9114.9113.44-
Nov 13, 202415.0215.0215.0215.0213.54-
Nov 12, 202415.1415.1415.1415.1413.65-
Nov 11, 202415.3615.3615.3615.3613.85-
Nov 8, 202415.3915.3915.3915.3913.87-
Nov 7, 202415.5315.5315.5315.5314.00-
Nov 6, 202415.2615.2615.2615.2613.76-
Nov 5, 202415.3115.3115.3115.3113.80-
Nov 4, 202415.1615.1615.1615.1613.67-
Nov 1, 202415.1115.1115.1115.1113.62-
Oct 31, 202415.1615.1615.1615.1613.67-
Oct 30, 202415.1615.1615.1615.1613.67-
Oct 29, 202415.2115.2115.2115.2113.71-
Oct 28, 202415.2115.2115.2115.2113.71-
Oct 25, 202415.1715.1715.1715.1713.68-
Oct 24, 202415.2415.2415.2415.2413.74-
Oct 23, 202415.2015.2015.2015.2013.70-
Oct 22, 202415.3515.3515.3515.3513.84-
Oct 21, 202415.4915.4915.4915.4913.96-
Oct 18, 202415.6215.6215.6215.6214.08-
Oct 17, 202415.5715.5715.5715.5714.04-
Oct 16, 202415.6015.6015.6015.6014.06-
Oct 15, 202415.4715.4715.4715.4713.95-
Oct 14, 202415.6415.6415.6415.6414.10-
Oct 11, 202415.5815.5815.5815.5814.05-
Oct 10, 202415.5415.5415.5415.5414.01-
Oct 9, 202415.5015.5015.5015.5013.97-
Oct 8, 202415.5415.5415.5415.5414.01-
Oct 7, 202415.5115.5115.5115.5113.98-
Oct 4, 202415.6415.6415.6415.6414.10-
Oct 3, 202415.5315.5315.5315.5314.00-
Oct 2, 202415.5715.5715.5715.5714.04-
Oct 1, 202415.7415.7415.7415.7414.19-
Sep 30, 202415.7015.7015.7015.7014.15-
Sep 27, 202415.9515.9515.9515.9514.38-
Sep 26, 202415.9015.9015.9015.9014.33-
Sep 25, 202415.5215.5215.5215.5213.99-
Sep 24, 202415.5815.5815.5815.5814.05-
Sep 23, 202415.4715.4715.4715.4713.95-
Sep 20, 202415.4215.4215.4215.4213.90-
Sep 19, 202415.5515.5515.5515.5514.02-
Sep 18, 202415.2515.2515.2515.2513.75-
Sep 17, 202415.2315.2315.2315.2313.73-
Sep 16, 202415.2715.2715.2715.2713.77-
Sep 13, 202415.1915.1915.1915.1913.69-
Sep 12, 202415.0915.0915.0915.0913.60-
Sep 11, 202414.9614.9614.9614.9613.49-
Sep 10, 202414.9014.9014.9014.9013.43-
Sep 9, 202414.9514.9514.9514.9513.48-
Sep 6, 202414.7914.7914.7914.7913.33-
Sep 5, 202415.0815.0815.0815.0813.59-
Sep 4, 202415.0415.0415.0415.0413.56-
Sep 3, 202415.0615.0615.0615.0613.58-
Aug 30, 202415.3115.3115.3115.3113.80-
Aug 29, 202415.2615.2615.2615.2613.76-
Aug 28, 202415.2115.2115.2115.2113.71-
Aug 27, 202415.3615.3615.3615.3613.85-
Aug 26, 202415.2415.2415.2415.2413.74-
Aug 23, 202415.3015.3015.3015.3013.79-
Aug 22, 202415.1015.1015.1015.1013.61-
Aug 21, 202415.2115.2115.2115.2113.71-
Aug 20, 202415.2315.2315.2315.2313.73-
Aug 19, 202415.2215.2215.2215.2213.72-
Aug 16, 202415.0015.0015.0015.0013.52-
Aug 15, 202414.9014.9014.9014.9013.43-
Aug 14, 202414.7214.7214.7214.7213.27-
Aug 13, 202414.7114.7114.7114.7113.26-
Aug 12, 202414.5014.5014.5014.5013.07-
Aug 9, 202414.4414.4414.4414.4413.02-
Aug 8, 202414.3714.3714.3714.3712.95-
Aug 7, 202414.2314.2314.2314.2312.83-
Aug 6, 202414.0214.0214.0214.0212.64-
Aug 5, 202413.9113.9113.9113.9112.54-
Aug 2, 202414.4714.4714.4714.4713.04-
Aug 1, 202414.8214.8214.8214.8213.36-
Jul 31, 202415.1715.1715.1715.1713.68-
Jul 30, 202414.9514.9514.9514.9513.48-
Jul 29, 202414.9214.9214.9214.9213.45-
Jul 26, 202414.9414.9414.9414.9413.47-
Jul 25, 202414.7814.7814.7814.7813.32-
Jul 24, 202414.9014.9014.9014.9013.43-
Jul 23, 202415.0715.0715.0715.0713.59-
Jul 22, 202415.0715.0715.0715.0713.59-
Jul 19, 202414.9914.9914.9914.9913.51-
Jul 18, 202415.1615.1615.1615.1613.67-
Jul 17, 202415.2815.2815.2815.2813.77-
Jul 16, 202415.3815.3815.3815.3813.86-
Jul 15, 202415.2715.2715.2715.2713.77-
Jul 12, 202415.3315.3315.3315.3313.82-
Jul 11, 202415.1815.1815.1815.1813.68-
Jul 10, 202415.1115.1115.1115.1113.62-
Jul 9, 202414.9414.9414.9414.9413.47-
Jul 8, 202414.9514.9514.9514.9513.48-
Jul 5, 202414.9914.9914.9914.9913.51-
Jul 3, 202414.9114.9114.9114.9113.44-
Jul 2, 202414.7414.7414.7414.7413.29-
Jul 1, 202414.7214.7214.7214.7213.27-
Jun 28, 202414.7214.7214.7214.7213.27-
Jun 27, 202414.6514.6514.6514.6513.21-
Jun 26, 202414.6314.6314.6314.6313.19-
Jun 25, 202414.7214.7214.7214.7213.27-
Jun 24, 202414.6914.6914.6914.6913.24-
Jun 21, 202414.6614.6614.6614.6613.22-
Jun 20, 202414.7414.7414.7414.7413.29-
Jun 18, 202414.7114.7114.7114.7113.26-
Jun 17, 202414.6214.6214.6214.6213.18-
Jun 14, 202414.6014.6014.6014.6013.16-
Jun 13, 202414.6314.6314.6314.6313.19-
Jun 12, 202414.7914.7914.7914.7913.33-
Jun 11, 202414.6814.6814.6814.6813.23-
Jun 10, 202414.8414.8414.8414.8413.38-
Jun 7, 202414.7614.7614.7614.7613.31-
Jun 6, 202414.8814.8814.8814.8813.41-
Jun 5, 202414.9014.9014.9014.9013.43-
Jun 4, 202414.8214.8214.8214.8213.36-
Jun 3, 202415.0315.0315.0315.0313.55-
May 31, 202414.9014.9014.9014.9013.43-
May 30, 202414.8414.8414.8414.8413.38-
May 29, 202414.7714.7714.7714.7713.31-
May 28, 202414.9814.9814.9814.9813.50-
May 24, 202414.8714.8714.8714.8713.41-
May 23, 202414.6914.6914.6914.6913.24-
May 22, 202414.8114.8114.8114.8113.35-
May 21, 202414.9114.9114.9114.9113.44-
May 20, 202414.9214.9214.9214.9213.45-

Related Tickers