Nasdaq - Delayed Quote USD

Federated Hermes MDT Small Cap Core IS (QISCX)

25.09
-0.05
(-0.20%)
At close: May 30 at 8:04:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.0925.0925.0925.0925.09-
May 29, 202525.1425.1425.1425.1425.14-
May 28, 202524.9924.9924.9924.9924.99-
May 27, 202525.2725.2725.2725.2725.27-
May 23, 202524.7124.7124.7124.7124.71-
May 22, 202524.7924.7924.7924.7924.79-
May 21, 202524.8924.8924.8924.8924.89-
May 20, 202525.6825.6825.6825.6825.68-
May 19, 202525.6525.6525.6525.6525.65-
May 16, 202525.7025.7025.7025.7025.70-
May 15, 202525.4625.4625.4625.4625.46-
May 14, 202525.3225.3225.3225.3225.32-
May 13, 202525.6125.6125.6125.6125.61-
May 12, 202525.5125.5125.5125.5125.51-
May 9, 202524.6324.6324.6324.6324.63-
May 8, 202524.5524.5524.5524.5524.55-
May 7, 202524.0424.0424.0424.0424.04-
May 6, 202524.0424.0424.0424.0424.04-
May 5, 202524.4024.4024.4024.4024.40-
May 2, 202524.5024.5024.5024.5024.50-
May 1, 202523.8823.8823.8823.8823.88-
Apr 30, 202523.7323.7323.7323.7323.73-
Apr 29, 202523.9223.9223.9223.9223.92-
Apr 28, 202523.7923.7923.7923.7923.79-
Apr 25, 202523.6323.6323.6323.6323.63-
Apr 24, 202523.5923.5923.5923.5923.59-
Apr 23, 202523.1223.1223.1223.1223.12-
Apr 22, 202522.7822.7822.7822.7822.78-
Apr 21, 202522.1822.1822.1822.1822.18-
Apr 17, 202522.6422.6422.6422.6422.64-
Apr 16, 202522.4122.4122.4122.4122.41-
Apr 15, 202522.6022.6022.6022.6022.60-
Apr 14, 202522.5822.5822.5822.5822.58-
Apr 11, 202522.3822.3822.3822.3822.38-
Apr 10, 202522.1322.1322.1322.1322.13-
Apr 9, 202523.1123.1123.1123.1123.11-
Apr 8, 202521.2621.2621.2621.2621.26-
Apr 7, 202521.8421.8421.8421.8421.84-
Apr 4, 202522.0222.0222.0222.0222.02-
Apr 3, 202523.0223.0223.0223.0223.02-
Apr 2, 202524.6824.6824.6824.6824.68-
Apr 1, 202524.2424.2424.2424.2424.24-
Mar 31, 202524.2324.2324.2324.2324.23-
Mar 28, 202524.4524.4524.4524.4524.45-
Mar 27, 202525.0025.0025.0025.0025.00-
Mar 26, 202525.0925.0925.0925.0925.09-
Mar 25, 202525.3225.3225.3225.3225.32-
Mar 24, 202525.4425.4425.4425.4425.44-
Mar 21, 202524.8924.8924.8924.8924.89-
Mar 20, 202525.0425.0425.0425.0425.04-
Mar 19, 202525.1825.1825.1825.1825.18-
Mar 18, 202524.7124.7124.7124.7124.71-
Mar 17, 202524.9124.9124.9124.9124.91-
Mar 14, 202524.6024.6024.6024.6024.60-
Mar 13, 202523.9923.9923.9923.9923.99-
Mar 12, 202524.3824.3824.3824.3824.38-
Mar 11, 202524.2724.2724.2724.2724.27-
Mar 10, 202524.0624.0624.0624.0624.06-
Mar 7, 202524.7424.7424.7424.7424.74-
Mar 6, 202524.7324.7324.7324.7324.73-
Mar 5, 202525.3825.3825.3825.3825.38-
Mar 4, 202525.0825.0825.0825.0825.08-
Mar 3, 202525.3525.3525.3525.3525.35-
Feb 28, 202526.0526.0526.0526.0526.05-
Feb 27, 202525.7925.7925.7925.7925.79-
Feb 26, 202526.2526.2526.2526.2526.25-
Feb 25, 202526.1226.1226.1226.1226.12-
Feb 24, 202526.1526.1526.1526.1526.15-
Feb 21, 202526.3226.3226.3226.3226.32-
Feb 20, 202527.1227.1227.1227.1227.12-
Feb 19, 202527.5127.5127.5127.5127.51-
Feb 18, 202527.7527.7527.7527.7527.75-
Feb 14, 202527.6327.6327.6327.6327.63-
Feb 13, 202527.6027.6027.6027.6027.60-
Feb 12, 202527.2827.2827.2827.2827.28-
Feb 11, 202527.5027.5027.5027.5027.50-
Feb 10, 202527.5927.5927.5927.5927.59-
Feb 7, 202527.5427.5427.5427.5427.54-
Feb 6, 202527.8727.8727.8727.8727.87-
Feb 5, 202527.9327.9327.9327.9327.93-
Feb 4, 202527.6127.6127.6127.6127.61-
Feb 3, 202527.2327.2327.2327.2327.23-
Jan 31, 202527.6027.6027.6027.6027.60-
Jan 30, 202527.8527.8527.8527.8527.85-
Jan 29, 202527.5627.5627.5627.5627.56-
Jan 28, 202527.5927.5927.5927.5927.59-
Jan 27, 202527.4727.4727.4727.4727.47-
Jan 24, 202527.7027.7027.7027.7027.70-
Jan 23, 202527.7227.7227.7227.7227.72-
Jan 22, 202527.6927.6927.6927.6927.69-
Jan 21, 202527.8627.8627.8627.8627.86-
Jan 17, 202527.3727.3727.3727.3727.37-
Jan 16, 202527.2927.2927.2927.2927.29-
Jan 15, 202527.2227.2227.2227.2227.22-
Jan 14, 202526.7426.7426.7426.7426.74-
Jan 13, 202526.4926.4926.4926.4926.49-
Jan 10, 202526.3926.3926.3926.3926.39-
Jan 8, 202526.9926.9926.9926.9926.99-
Jan 7, 202527.0227.0227.0227.0227.02-
Jan 6, 202527.2727.2727.2727.2727.27-
Jan 3, 202527.3027.3027.3027.3027.30-
Jan 2, 202526.9026.9026.9026.9026.90-
Dec 31, 202426.8126.8126.8126.8126.81-
Dec 30, 2024 0.094 Dividend
Dec 30, 202426.7826.7826.7826.7826.78-
Dec 27, 202427.0327.0327.0327.0326.94-
Dec 26, 202427.4327.4327.4327.4327.33-
Dec 24, 202427.2427.2427.2427.2427.15-
Dec 23, 202427.0427.0427.0427.0426.95-
Dec 20, 202427.0627.0627.0627.0626.97-
Dec 19, 202426.8226.8226.8226.8226.73-
Dec 18, 202426.8526.8526.8526.8526.76-
Dec 17, 202427.9627.9627.9627.9627.86-
Dec 16, 202428.3128.3128.3128.3128.21-
Dec 13, 202428.2028.2028.2028.2028.10-
Dec 12, 202428.3728.3728.3728.3728.27-
Dec 11, 202428.6528.6528.6528.6528.55-
Dec 10, 202428.4428.4428.4428.4428.34-
Dec 9, 202428.5828.5828.5828.5828.48-
Dec 6, 202428.7928.7928.7928.7928.69-
Dec 5, 202428.8128.8128.8128.8128.71-
Dec 4, 202429.0629.0629.0629.0628.96-
Dec 3, 202428.8828.8828.8828.8828.78-
Dec 2, 202428.9328.9328.9328.9328.83-
Nov 29, 202428.8728.8728.8728.8728.77-
Nov 27, 202428.8728.8728.8728.8728.77-
Nov 26, 202428.8928.8928.8928.8928.79-
Nov 25, 202429.0029.0029.0029.0028.90-
Nov 22, 202428.6128.6128.6128.6128.51-
Nov 21, 202428.1328.1328.1328.1328.03-
Nov 20, 202427.6327.6327.6327.6327.53-
Nov 19, 202427.5927.5927.5927.5927.49-
Nov 18, 202427.3927.3927.3927.3927.29-
Nov 15, 202427.3827.3827.3827.3827.28-
Nov 14, 202427.8027.8027.8027.8027.70-
Nov 13, 202428.3028.3028.3028.3028.20-
Nov 12, 202428.5328.5328.5328.5328.43-
Nov 11, 202429.0329.0329.0329.0328.93-
Nov 8, 202428.6528.6528.6528.6528.55-
Nov 7, 202428.4228.4228.4228.4228.32-
Nov 6, 202428.5728.5728.5728.5728.47-
Nov 5, 202427.1227.1227.1227.1227.03-
Nov 4, 202426.6426.6426.6426.6426.55-
Nov 1, 202426.6026.6026.6026.6026.51-
Oct 31, 202426.4226.4226.4226.4226.33-
Oct 30, 202426.8226.8226.8226.8226.73-
Oct 29, 202426.6726.6726.6726.6726.58-
Oct 28, 202426.6826.6826.6826.6826.59-
Oct 25, 202426.1726.1726.1726.1726.08-
Oct 24, 202426.2526.2526.2526.2526.16-
Oct 23, 202426.3026.3026.3026.3026.21-
Oct 22, 202426.6626.6626.6626.6626.57-
Oct 21, 202426.7626.7626.7626.7626.67-
Oct 18, 202427.1527.1527.1527.1527.06-
Oct 17, 202427.2027.2027.2027.2027.11-
Oct 16, 202427.2827.2827.2827.2827.19-
Oct 15, 202427.0227.0227.0227.0226.93-
Oct 14, 202426.9726.9726.9726.9726.88-
Oct 11, 202426.8626.8626.8626.8626.77-
Oct 10, 202426.3426.3426.3426.3426.25-
Oct 9, 202426.4826.4826.4826.4826.39-
Oct 8, 202426.3326.3326.3326.3326.24-
Oct 7, 202426.2726.2726.2726.2726.18-
Oct 4, 202426.5826.5826.5826.5826.49-
Oct 3, 202426.1826.1826.1826.1826.09-
Oct 2, 202426.3226.3226.3226.3226.23-
Oct 1, 202426.3726.3726.3726.3726.28-
Sep 30, 202426.7126.7126.7126.7126.62-
Sep 27, 202426.5726.5726.5726.5726.48-
Sep 26, 202426.4626.4626.4626.4626.37-
Sep 25, 202426.2726.2726.2726.2726.18-
Sep 24, 202426.5726.5726.5726.5726.48-
Sep 23, 202426.5726.5726.5726.5726.48-
Sep 20, 202426.7126.7126.7126.7126.62-
Sep 19, 202426.9026.9026.9026.9026.81-
Sep 18, 202426.4326.4326.4326.4326.34-
Sep 17, 202426.4426.4426.4426.4426.35-
Sep 16, 202426.2026.2026.2026.2026.11-
Sep 13, 202426.0226.0226.0226.0225.93-
Sep 12, 202425.4325.4325.4325.4325.34-
Sep 11, 202425.0925.0925.0925.0925.00-
Sep 10, 202425.0025.0025.0025.0024.91-
Sep 9, 202425.0725.0725.0725.0724.98-
Sep 6, 202424.9224.9224.9224.9224.83-
Sep 5, 202425.3525.3525.3525.3525.26-
Sep 4, 202425.4825.4825.4825.4825.39-
Sep 3, 202425.5425.5425.5425.5425.45-
Aug 30, 202426.3226.3226.3226.3226.23-
Aug 29, 202426.1626.1626.1626.1626.07-
Aug 28, 202425.9625.9625.9625.9625.87-
Aug 27, 202426.1226.1226.1226.1226.03-
Aug 26, 202426.2926.2926.2926.2926.20-
Aug 23, 202426.2726.2726.2726.2726.18-
Aug 22, 202425.4525.4525.4525.4525.36-
Aug 21, 202425.7125.7125.7125.7125.62-
Aug 20, 202425.4025.4025.4025.4025.31-
Aug 19, 202425.7225.7225.7225.7225.63-
Aug 16, 202425.4225.4225.4225.4225.33-
Aug 15, 202425.3025.3025.3025.3025.21-
Aug 14, 202424.7624.7624.7624.7624.67-
Aug 13, 202424.7924.7924.7924.7924.70-
Aug 12, 202424.3224.3224.3224.3224.24-
Aug 9, 202424.4624.4624.4624.4624.37-
Aug 8, 202424.4424.4424.4424.4424.36-
Aug 7, 202423.8523.8523.8523.8523.77-
Aug 6, 202424.2124.2124.2124.2124.13-
Aug 5, 202423.8423.8423.8423.8423.76-
Aug 2, 202424.6324.6324.6324.6324.54-
Aug 1, 202425.5425.5425.5425.5425.45-
Jul 31, 202426.2526.2526.2526.2526.16-
Jul 30, 202426.0626.0626.0626.0625.97-
Jul 29, 202425.8825.8825.8825.8825.79-
Jul 26, 202426.0926.0926.0926.0926.00-
Jul 25, 202425.7125.7125.7125.7125.62-
Jul 24, 202425.3825.3825.3825.3825.29-
Jul 23, 202425.9125.9125.9125.9125.82-
Jul 22, 202425.5825.5825.5825.5825.49-
Jul 19, 202425.1825.1825.1825.1825.09-
Jul 18, 202425.2025.2025.2025.2025.11-
Jul 17, 202425.6325.6325.6325.6325.54-
Jul 16, 202425.8925.8925.8925.8925.80-
Jul 15, 202424.9824.9824.9824.9824.89-
Jul 12, 202424.5924.5924.5924.5924.50-
Jul 11, 202424.3524.3524.3524.3524.27-
Jul 10, 202423.5323.5323.5323.5323.45-
Jul 9, 202423.3123.3123.3123.3123.23-
Jul 8, 202423.4923.4923.4923.4923.41-
Jul 5, 202423.3623.3623.3623.3623.28-
Jul 3, 202423.5923.5923.5923.5923.51-
Jul 2, 202423.5123.5123.5123.5123.43-
Jul 1, 202423.5223.5223.5223.5223.44-
Jun 28, 202423.7023.7023.7023.7023.62-
Jun 27, 202423.4923.4923.4923.4923.41-
Jun 26, 202423.3223.3223.3223.3223.24-
Jun 25, 202423.3623.3623.3623.3623.28-
Jun 24, 202423.4923.4923.4923.4923.41-
Jun 21, 202423.4123.4123.4123.4123.33-
Jun 20, 202423.3923.3923.3923.3923.31-
Jun 18, 202423.4923.4923.4923.4923.41-
Jun 17, 202423.4223.4223.4223.4223.34-
Jun 14, 202423.2823.2823.2823.2823.20-
Jun 13, 202423.7023.7023.7023.7023.62-
Jun 12, 202424.0224.0224.0224.0223.94-
Jun 11, 202423.7023.7023.7023.7023.62-
Jun 10, 202423.7923.7923.7923.7923.71-
Jun 7, 202423.7523.7523.7523.7523.67-
Jun 6, 202423.9223.9223.9223.9223.84-
Jun 5, 202423.9923.9923.9923.9923.91-
Jun 4, 202423.5823.5823.5823.5823.50-
Jun 3, 202423.9223.9223.9223.9223.84-
May 31, 202424.0724.0724.0724.0723.99-

Related Tickers