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

Nasdaq - Delayed Quote USD

FI Instl Grp All Frgn Eq Env & Scl Val (IAFEX)

13.20
+0.02
+(0.15%)
At close: 8:01:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202513.2013.2013.2013.2013.20-
May 2, 202513.1813.1813.1813.1813.18-
May 1, 202512.9312.9312.9312.9312.93-
Apr 30, 202512.9512.9512.9512.9512.95-
Apr 29, 202512.9712.9712.9712.9712.97-
Apr 28, 202512.9312.9312.9312.9312.93-
Apr 25, 202512.8412.8412.8412.8412.84-
Apr 24, 202512.7712.7712.7712.7712.77-
Apr 23, 202512.6512.6512.6512.6512.65-
Apr 22, 202512.4512.4512.4512.4512.45-
Apr 21, 202512.4012.4012.4012.4012.40-
Apr 17, 202512.3412.3412.3412.3412.34-
Apr 16, 202512.3412.3412.3412.3412.34-
Apr 15, 202512.3812.3812.3812.3812.38-
Apr 14, 202512.2712.2712.2712.2712.27-
Apr 11, 202511.9811.9811.9811.9811.98-
Apr 10, 202511.8111.8111.8111.8111.81-
Apr 9, 202511.4111.4111.4111.4111.41-
Apr 8, 202511.4011.4011.4011.4011.40-
Apr 7, 202511.2111.2111.2111.2111.21-
Apr 4, 202511.7511.7511.7511.7511.75-
Apr 3, 202512.5112.5112.5112.5112.51-
Apr 2, 202512.8712.8712.8712.8712.87-
Apr 1, 202512.8412.8412.8412.8412.84-
Mar 31, 202512.7712.7712.7712.7712.77-
Mar 28, 202512.9612.9612.9612.9612.96-
Mar 27, 202513.1513.1513.1513.1513.15-
Mar 26, 202513.1413.1413.1413.1413.14-
Mar 25, 202513.2813.2813.2813.2813.28-
Mar 24, 202513.2313.2313.2313.2313.23-
Mar 21, 202513.2313.2313.2313.2313.23-
Mar 20, 202513.3313.3313.3313.3313.33-
Mar 19, 202513.4413.4413.4413.4413.44-
Mar 18, 202513.4013.4013.4013.4013.40-
Mar 17, 202513.3513.3513.3513.3513.35-
Mar 14, 202513.1513.1513.1513.1513.15-
Mar 13, 202512.9012.9012.9012.9012.90-
Mar 12, 202512.9812.9812.9812.9812.98-
Mar 11, 202512.9112.9112.9112.9112.91-
Mar 10, 202512.9712.9712.9712.9712.97-
Mar 7, 202513.2713.2713.2713.2713.27-
Mar 6, 202513.3013.3013.3013.3013.30-
Mar 5, 202513.2713.2713.2713.2713.27-
Mar 4, 202512.8512.8512.8512.8512.85-
Mar 3, 202512.9612.9612.9612.9612.96-
Feb 28, 202512.8712.8712.8712.8712.87-
Feb 27, 202512.9912.9912.9912.9912.99-
Feb 26, 202513.1513.1513.1513.1513.15-
Feb 25, 202513.0713.0713.0713.0713.07-
Feb 24, 202513.0313.0313.0313.0313.03-
Feb 21, 202513.1713.1713.1713.1713.17-
Feb 20, 202513.1813.1813.1813.1813.18-
Feb 19, 202513.1213.1213.1213.1213.12-
Feb 18, 202513.2313.2313.2313.2313.23-
Feb 14, 202513.1413.1413.1413.1413.14-
Feb 13, 202513.0413.0413.0413.0413.04-
Feb 12, 202512.8912.8912.8912.8912.89-
Feb 11, 202512.9012.9012.9012.9012.90-
Feb 10, 202512.8412.8412.8412.8412.84-
Feb 7, 202512.7412.7412.7412.7412.74-
Feb 6, 202512.8412.8412.8412.8412.84-
Feb 5, 202512.7012.7012.7012.7012.70-
Feb 4, 202512.6112.6112.6112.6112.61-
Feb 3, 202512.4312.4312.4312.4312.43-
Jan 31, 202512.6512.6512.6512.6512.65-
Jan 30, 202512.7012.7012.7012.7012.70-
Jan 29, 202512.5512.5512.5512.5512.55-
Jan 28, 202512.5112.5112.5112.5112.51-
Jan 27, 202512.4312.4312.4312.4312.43-
Jan 24, 202512.5612.5612.5612.5612.56-
Jan 23, 202512.4712.4712.4712.4712.47-
Jan 22, 202512.4412.4412.4412.4412.44-
Jan 21, 202512.4112.4112.4112.4112.41-
Jan 17, 202512.1912.1912.1912.1912.19-
Jan 16, 202512.1612.1612.1612.1612.16-
Jan 15, 202512.0712.0712.0712.0712.07-
Jan 14, 202511.8611.8611.8611.8611.86-
Jan 13, 202511.8111.8111.8111.8111.81-
Jan 10, 202511.8911.8911.8911.8911.89-
Jan 8, 202512.0412.0412.0412.0412.04-
Jan 7, 202512.0912.0912.0912.0912.09-
Jan 6, 202512.1412.1412.1412.1412.14-
Jan 3, 202511.9311.9311.9311.9311.93-
Jan 2, 202511.9111.9111.9111.9111.91-
Dec 31, 202411.9011.9011.9011.9011.90-
Dec 30, 202411.9111.9111.9111.9111.91-
Dec 27, 202411.9811.9811.9811.9811.98-
Dec 26, 202411.9511.9511.9511.9511.95-
Dec 24, 202411.9511.9511.9511.9511.95-
Dec 23, 202411.9411.9411.9411.9411.94-
Dec 20, 2024 0.204 Dividend
Dec 20, 202411.8911.8911.8911.8911.89-
Dec 19, 202412.1112.1112.1112.1111.91-
Dec 18, 202412.2512.2512.2512.2512.04-
Dec 17, 202412.4312.4312.4312.4312.22-
Dec 16, 202412.4812.4812.4812.4812.27-
Dec 13, 202412.5112.5112.5112.5112.30-
Dec 12, 202412.5712.5712.5712.5712.36-
Dec 11, 202412.6312.6312.6312.6312.42-
Dec 10, 202412.6112.6112.6112.6112.40-
Dec 9, 202412.7312.7312.7312.7312.52-
Dec 6, 202412.6612.6612.6612.6612.45-
Dec 5, 202412.6612.6612.6612.6612.45-
Dec 4, 202412.5612.5612.5612.5612.35-
Dec 3, 202412.5512.5512.5512.5512.34-
Dec 2, 202412.4612.4612.4612.4612.25-
Nov 29, 202412.4112.4112.4112.4112.20-
Nov 27, 202412.3112.3112.3112.3112.10-
Nov 26, 202412.3012.3012.3012.3012.09-
Nov 25, 202412.3712.3712.3712.3712.16-
Nov 22, 202412.2812.2812.2812.2812.07-
Nov 21, 202412.2612.2612.2612.2612.05-
Nov 20, 202412.2112.2112.2112.2112.00-
Nov 19, 202412.2812.2812.2812.2812.07-
Nov 18, 202412.2912.2912.2912.2912.08-
Nov 15, 202412.2212.2212.2212.2212.01-
Nov 14, 202412.2812.2812.2812.2812.07-
Nov 13, 202412.2112.2112.2112.2112.00-
Nov 12, 202412.3012.3012.3012.3012.09-
Nov 11, 202412.4912.4912.4912.4912.28-
Nov 8, 202412.5012.5012.5012.5012.29-
Nov 7, 202412.6412.6412.6412.6412.43-
Nov 6, 202412.4912.4912.4912.4912.28-
Nov 5, 202412.6612.6612.6612.6612.45-
Nov 4, 202412.5512.5512.5512.5512.34-
Nov 1, 202412.5312.5312.5312.5312.32-
Oct 31, 202412.4912.4912.4912.4912.28-
Oct 30, 202412.5912.5912.5912.5912.38-
Oct 29, 202412.6812.6812.6812.6812.47-
Oct 28, 202412.6912.6912.6912.6912.48-
Oct 25, 202412.6512.6512.6512.6512.44-
Oct 24, 202412.6412.6412.6412.6412.43-
Oct 23, 202412.6412.6412.6412.6412.43-
Oct 22, 202412.7212.7212.7212.7212.51-
Oct 21, 202412.7712.7712.7712.7712.55-
Oct 18, 202412.8712.8712.8712.8712.65-
Oct 17, 202412.8012.8012.8012.8012.58-
Oct 16, 202412.7112.7112.7112.7112.50-
Oct 15, 202412.7612.7612.7612.7612.55-
Oct 14, 202413.0313.0313.0313.0312.81-
Oct 11, 202413.0113.0113.0113.0112.79-
Oct 10, 202412.8912.8912.8912.8912.67-
Oct 9, 202412.8912.8912.8912.8912.67-
Oct 8, 202412.9112.9112.9112.9112.69-
Oct 7, 202413.0813.0813.0813.0812.86-
Oct 4, 202413.0213.0213.0213.0212.80-
Oct 3, 202412.9312.9312.9312.9312.71-
Oct 2, 202413.0613.0613.0613.0612.84-
Oct 1, 202413.0213.0213.0213.0212.80-
Sep 30, 202413.0613.0613.0613.0612.84-
Sep 27, 202413.2413.2413.2413.2413.02-
Sep 26, 202413.3013.3013.3013.3013.08-
Sep 25, 202412.9412.9412.9412.9412.72-
Sep 24, 202413.0413.0413.0413.0412.82-
Sep 23, 202412.8212.8212.8212.8212.60-
Sep 20, 202412.8212.8212.8212.8212.60-
Sep 19, 202412.9812.9812.9812.9812.76-
Sep 18, 202412.6712.6712.6712.6712.46-
Sep 17, 202412.7012.7012.7012.7012.49-
Sep 16, 202412.7112.7112.7112.7112.50-
Sep 13, 202412.6812.6812.6812.6812.47-
Sep 12, 202412.6212.6212.6212.6212.41-
Sep 11, 202412.4112.4112.4112.4112.20-
Sep 10, 202412.3212.3212.3212.3212.11-
Sep 9, 202412.4112.4112.4112.4112.20-
Sep 6, 202412.3412.3412.3412.3412.13-
Sep 5, 202412.5812.5812.5812.5812.37-
Sep 4, 202412.6412.6412.6412.6412.43-
Sep 3, 202412.7512.7512.7512.7512.54-
Aug 30, 202412.9812.9812.9812.9812.76-
Aug 29, 202412.9612.9612.9612.9612.74-
Aug 28, 202412.8912.8912.8912.8912.67-
Aug 27, 202412.9912.9912.9912.9912.77-
Aug 26, 202412.9512.9512.9512.9512.73-
Aug 23, 202413.0413.0413.0413.0412.82-
Aug 22, 202412.8412.8412.8412.8412.62-
Aug 21, 202412.9512.9512.9512.9512.73-
Aug 20, 202412.8812.8812.8812.8812.66-
Aug 19, 202412.9012.9012.9012.9012.68-
Aug 16, 202412.7612.7612.7612.7612.55-
Aug 15, 202412.6512.6512.6512.6512.44-
Aug 14, 202412.4612.4612.4612.4612.25-
Aug 13, 202412.4212.4212.4212.4212.21-
Aug 12, 202412.2312.2312.2312.2312.02-
Aug 9, 202412.2212.2212.2212.2212.01-
Aug 8, 202412.1212.1212.1212.1211.92-
Aug 7, 202412.0012.0012.0012.0011.80-
Aug 6, 202411.8911.8911.8911.8911.69-
Aug 5, 202411.7611.7611.7611.7611.56-
Aug 2, 202412.0212.0212.0212.0211.82-
Aug 1, 202412.3512.3512.3512.3512.14-
Jul 31, 202412.6712.6712.6712.6712.46-
Jul 30, 202412.4012.4012.4012.4012.19-
Jul 29, 202412.4312.4312.4312.4312.22-
Jul 26, 202412.5012.5012.5012.5012.29-
Jul 25, 202412.3412.3412.3412.3412.13-
Jul 24, 202412.4612.4612.4612.4612.25-
Jul 23, 202412.6312.6312.6312.6312.42-
Jul 22, 202412.6912.6912.6912.6912.48-
Jul 19, 202412.5712.5712.5712.5712.36-
Jul 18, 202412.6812.6812.6812.6812.47-
Jul 17, 202412.8212.8212.8212.8212.60-
Jul 16, 202413.0513.0513.0513.0512.83-
Jul 15, 202413.0513.0513.0513.0512.83-
Jul 12, 202413.1713.1713.1713.1712.95-
Jul 11, 202413.0113.0113.0113.0112.79-
Jul 10, 202412.9612.9612.9612.9612.74-
Jul 9, 202412.8412.8412.8412.8412.62-
Jul 8, 202412.9512.9512.9512.9512.73-
Jul 5, 202412.9812.9812.9812.9812.76-
Jul 3, 202412.8812.8812.8812.8812.66-
Jul 2, 202412.6912.6912.6912.6912.48-
Jul 1, 202412.6712.6712.6712.6712.46-
Jun 28, 202412.6712.6712.6712.6712.46-
Jun 27, 202412.6512.6512.6512.6512.44-
Jun 26, 202412.7112.7112.7112.7112.50-
Jun 25, 202412.7512.7512.7512.7512.54-
Jun 24, 202412.6812.6812.6812.6812.47-
Jun 21, 202412.6212.6212.6212.6212.41-
Jun 20, 202412.7112.7112.7112.7112.50-
Jun 18, 202412.6712.6712.6712.6712.46-
Jun 17, 202412.6112.6112.6112.6112.40-
Jun 14, 202412.5512.5512.5512.5512.34-
Jun 13, 202412.6812.6812.6812.6812.47-
Jun 12, 202412.8412.8412.8412.8412.62-
Jun 11, 202412.6712.6712.6712.6712.46-
Jun 10, 202412.7912.7912.7912.7912.57-
Jun 7, 202412.8212.8212.8212.8212.60-
Jun 6, 202412.9412.9412.9412.9412.72-
Jun 5, 202412.8412.8412.8412.8412.62-
Jun 4, 202412.7012.7012.7012.7012.49-
Jun 3, 202412.8112.8112.8112.8112.59-
May 31, 202412.7012.7012.7012.7012.49-
May 30, 202412.6812.6812.6812.6812.47-
May 29, 202412.6612.6612.6612.6612.45-
May 28, 202412.8812.8812.8812.8812.66-
May 24, 202412.8512.8512.8512.8512.63-
May 23, 202412.8512.8512.8512.8512.63-
May 22, 202412.8312.8312.8312.8312.61-
May 21, 202412.9412.9412.9412.9412.72-
May 20, 202412.9912.9912.9912.9912.77-
May 17, 202412.9512.9512.9512.9512.73-
May 16, 202412.9412.9412.9412.9412.72-
May 15, 202412.9712.9712.9712.9712.75-
May 14, 202412.8312.8312.8312.8312.61-
May 13, 202412.7812.7812.7812.7812.56-
May 10, 202412.7712.7712.7712.7712.55-
May 9, 202412.7012.7012.7012.7012.49-
May 8, 202412.6512.6512.6512.6512.44-
May 7, 202412.6912.6912.6912.6912.48-
May 6, 202412.6212.6212.6212.6212.41-

Related Tickers

NEAGX Needham Aggressive Growth Retail
42.55
+3.38%
 
NEAIX Needham Aggressive Growth Institutional
45.00
+3.38%
 
ATHDX American Century Heritage R6
27.72
0.00%
 
ATHWX American Century Heritage R
18.80
0.00%
 
TWHIX American Century Heritage Fund
23.34
0.00%
 
ATHIX American Century Heritage I
26.87
0.00%
 
ATHAX American Century Heritage A
19.20
0.00%
 
ATHGX American Century Heritage R5
26.88
0.00%
 
INIIX VanEck International Investors Gold I
21.38
+2.99%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
 
INIYX VanEck International Investors Gold Y
15.65
+2.96%
 
INIVX VanEck International Investors Gold A
15.07
+2.94%
 
FNORX Fidelity Nordic
64.74
0.00%
 
FEGIX First Eagle Gold I
36.28
+2.57%
 
FEURX First Eagle Gold R6
36.39
+2.56%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
 
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
 
TGVNX TCW Relative Value Mid Cap N
26.19
-0.23%
 
TGVOX TCW Relative Value Mid Cap I
27.20
-0.22%
 
BUFIX Buffalo International
23.02
+2.31%
 
BUIIX Buffalo International Institutional
23.04
+2.31%
 
HNRGX Hennessy Energy Transition Investor
25.98
+2.12%
 
HNRIX Hennessy Energy Transition Instl
26.59
+2.11%
 
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
 
TGCEX TCW Concentrated Large Cap Growth I Cl
29.27
-0.17%
 
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
 
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
 
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
 
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
 
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
 
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
 
JASCX James Small Cap Fund
37.18
+2.03%
 
HNMVX Harbor Mid Cap Value Retirement
24.76
+2.02%
 
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
 
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
 
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
 
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
 
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
 
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
 
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
 
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
 
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
 
HCAIX Harbor Capital Appreciation Inv
98.44
+1.90%
 
CIVVX Causeway International Value Inv
20.87
0.00%
 
HRCAX Harbor Capital Appreciation Admin
103.02
+1.90%
 
HACAX Harbor Capital Appreciation Instl
108.44
+1.90%
 
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
 
CIVIX Causeway International Value Instl
21.06
0.00%
 
COAGX Gator Capital L/S Fd
49.51
0.00%
 
NSRIX Northern World Selection Index I
22.55
-0.13%
 
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
 
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
 
JANEX Janus Henderson Enterprise Fund
135.45
-0.35%
 
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
 
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
 
CSMVX Congress Small Cap Growth Retail
37.66
+1.84%
 
CSMCX Congress Small Cap Growth Institutional
43.38
+1.83%
 
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
 
AEMZX Acadian Emerging Markets I
23.39
0.00%
 
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
 
TGDIX TCW Relative Value Large Cap I
15.06
-0.33%
 
CCGIX Baird Chautauqua Global Growth Instl
24.63
+1.82%
 
NSRKX Northern World Selection Index K
22.56
-0.13%
 
CCGSX Baird Chautauqua Global Growth Inv
24.31
+1.80%
 
HWAAX Hotchkis & Wiley Value Opps A
37.89
+1.77%
 
HWAIX Hotchkis & Wiley Value Opps Instl
37.93
+1.77%
 
HWAZX Hotchkis & Wiley Value Opps Z
37.96
+1.77%
 
HWACX Hotchkis & Wiley Value Opps C
33.39
+1.77%
 
JCAPX Janus Henderson Forty Fund
53.96
-0.50%
 
TGDVX TCW Relative Value Large Cap N
14.98
-0.33%
 
TEBRX Teberg
23.22
-0.98%
 
HNINX Harbor International Retirement
49.23
+1.67%
 
HWCIX Hotchkis & Wiley Disciplined Value I
28.41
+1.65%
 
ACRIX Horizon Active Risk Assist I
23.52
+1.64%
 
ARAAX Horizon Active Risk Assist Fund
23.36
+1.61%
 
HWCAX Hotchkis & Wiley Disciplined Value A
28.57
+1.60%
 
FGILX Fidelity Global Equity Income
21.70
0.00%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.73
-0.43%
 
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
 
TORTX Tortoise Energy Infrastructure TR A
18.84
+1.45%
 
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
 
TORIX Tortoise Energy Infrastructure TR Ins
19.17
+1.43%
 
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
 
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
 
JFNAX Janus Henderson Global Life Sciences Fund
65.87
-0.47%
 
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
 
FBPEX Cantor Fitzgerald Equity Div Plus Inst
25.78
+1.30%
 
RYBMX Rydex Basic Materials A
68.13
0.00%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
 
PLBBX Plumb Balanced Investor
35.70
+1.08%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
 
HGASX Hennessy Gas Utility Institutional
28.77
+1.05%
 
CSJIX Cohen & Steers Realty Shares I
68.09
+0.96%
 
CSJRX Cohen & Steers Realty Shares R
68.29
+0.96%
 
CSRSX Cohen & Steers Realty Shares L
68.11
+0.95%