Nasdaq - Delayed Quote USD

Pear Tree Quality Ordinary (USBOX)

23.63 +0.06 (+0.25%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 20, 2024 23.63 23.63 23.63 23.63 23.63 -
Jun 18, 2024 23.57 23.57 23.57 23.57 23.57 -
Jun 17, 2024 23.55 23.55 23.55 23.55 23.55 -
Jun 14, 2024 23.36 23.36 23.36 23.36 23.36 -
Jun 13, 2024 23.44 23.44 23.44 23.44 23.44 -
Jun 12, 2024 23.53 23.53 23.53 23.53 23.53 -
Jun 11, 2024 23.28 23.28 23.28 23.28 23.28 -
Jun 10, 2024 23.26 23.26 23.26 23.26 23.26 -
Jun 7, 2024 23.20 23.20 23.20 23.20 23.20 -
Jun 6, 2024 23.22 23.22 23.22 23.22 23.22 -
Jun 5, 2024 23.16 23.16 23.16 23.16 23.16 -
Jun 4, 2024 22.87 22.87 22.87 22.87 22.87 -
Jun 3, 2024 22.83 22.83 22.83 22.83 22.83 -
May 31, 2024 22.72 22.72 22.72 22.72 22.72 -
May 30, 2024 22.54 22.54 22.54 22.54 22.54 -
May 29, 2024 22.77 22.77 22.77 22.77 22.77 -
May 28, 2024 23.00 23.00 23.00 23.00 23.00 -
May 24, 2024 23.13 23.13 23.13 23.13 23.13 -
May 23, 2024 23.09 23.09 23.09 23.09 23.09 -
May 22, 2024 23.28 23.28 23.28 23.28 23.28 -
May 21, 2024 23.23 23.23 23.23 23.23 23.23 -
May 20, 2024 23.18 23.18 23.18 23.18 23.18 -
May 17, 2024 23.16 23.16 23.16 23.16 23.16 -
May 16, 2024 23.13 23.13 23.13 23.13 23.13 -
May 15, 2024 23.21 23.21 23.21 23.21 23.21 -
May 14, 2024 22.92 22.92 22.92 22.92 22.92 -
May 13, 2024 22.79 22.79 22.79 22.79 22.79 -
May 10, 2024 22.86 22.86 22.86 22.86 22.86 -
May 9, 2024 22.80 22.80 22.80 22.80 22.80 -
May 8, 2024 22.71 22.71 22.71 22.71 22.71 -
May 7, 2024 22.66 22.66 22.66 22.66 22.66 -
May 6, 2024 22.54 22.54 22.54 22.54 22.54 -
May 3, 2024 22.33 22.33 22.33 22.33 22.33 -
May 2, 2024 22.09 22.09 22.09 22.09 22.09 -
May 1, 2024 21.94 21.94 21.94 21.94 21.94 -
Apr 30, 2024 21.92 21.92 21.92 21.92 21.92 -
Apr 29, 2024 22.23 22.23 22.23 22.23 22.23 -
Apr 26, 2024 22.28 22.28 22.28 22.28 22.28 -
Apr 25, 2024 22.06 22.06 22.06 22.06 22.06 -
Apr 24, 2024 22.18 22.18 22.18 22.18 22.18 -
Apr 23, 2024 22.17 22.17 22.17 22.17 22.17 -
Apr 22, 2024 21.89 21.89 21.89 21.89 21.89 -
Apr 19, 2024 21.76 21.76 21.76 21.76 21.76 -
Apr 18, 2024 21.85 21.85 21.85 21.85 21.85 -
Apr 17, 2024 21.90 21.90 21.90 21.90 21.90 -
Apr 16, 2024 22.01 22.01 22.01 22.01 22.01 -
Apr 15, 2024 21.97 21.97 21.97 21.97 21.97 -
Apr 12, 2024 22.14 22.14 22.14 22.14 22.14 -
Apr 11, 2024 22.49 22.49 22.49 22.49 22.49 -
Apr 10, 2024 22.39 22.39 22.39 22.39 22.39 -
Apr 9, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 8, 2024 22.54 22.54 22.54 22.54 22.54 -
Apr 5, 2024 22.53 22.53 22.53 22.53 22.53 -
Apr 4, 2024 22.33 22.33 22.33 22.33 22.33 -
Apr 3, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 2, 2024 22.55 22.55 22.55 22.55 22.55 -
Apr 1, 2024 22.81 22.81 22.81 22.81 22.81 -
Mar 28, 2024 22.83 22.83 22.83 22.83 22.83 -
Mar 27, 2024 22.82 22.82 22.82 22.82 22.82 -
Mar 26, 2024 22.67 22.67 22.67 22.67 22.67 -
Mar 25, 2024 22.65 22.65 22.65 22.65 22.65 -
Mar 22, 2024 22.75 22.75 22.75 22.75 22.75 -
Mar 21, 2024 22.80 22.80 22.80 22.80 22.80 -
Mar 20, 2024 22.79 22.79 22.79 22.79 22.79 -
Mar 19, 2024 22.61 22.61 22.61 22.61 22.61 -
Mar 18, 2024 22.52 22.52 22.52 22.52 22.52 -
Mar 15, 2024 22.47 22.47 22.47 22.47 22.47 -
Mar 14, 2024 22.67 22.67 22.67 22.67 22.67 -
Mar 13, 2024 22.70 22.70 22.70 22.70 22.70 -
Mar 12, 2024 22.75 22.75 22.75 22.75 22.75 -
Mar 11, 2024 22.38 22.38 22.38 22.38 22.38 -
Mar 8, 2024 22.47 22.47 22.47 22.47 22.47 -
Mar 7, 2024 22.59 22.59 22.59 22.59 22.59 -
Mar 6, 2024 22.35 22.35 22.35 22.35 22.35 -
Mar 5, 2024 22.21 22.21 22.21 22.21 22.21 -
Mar 4, 2024 22.51 22.51 22.51 22.51 22.51 -
Mar 1, 2024 22.52 22.52 22.52 22.52 22.52 -
Feb 29, 2024 22.33 22.33 22.33 22.33 22.33 -
Feb 28, 2024 22.24 22.24 22.24 22.24 22.24 -
Feb 27, 2024 22.36 22.36 22.36 22.36 22.36 -
Feb 26, 2024 22.38 22.38 22.38 22.38 22.38 -
Feb 23, 2024 22.42 22.42 22.42 22.42 22.42 -
Feb 22, 2024 22.39 22.39 22.39 22.39 22.39 -
Feb 21, 2024 22.01 22.01 22.01 22.01 22.01 -
Feb 20, 2024 21.97 21.97 21.97 21.97 21.97 -
Feb 16, 2024 22.03 22.03 22.03 22.03 22.03 -
Feb 15, 2024 22.09 22.09 22.09 22.09 22.09 -
Feb 14, 2024 21.97 21.97 21.97 21.97 21.97 -
Feb 13, 2024 21.77 21.77 21.77 21.77 21.77 -
Feb 12, 2024 22.06 22.06 22.06 22.06 22.06 -
Feb 9, 2024 22.14 22.14 22.14 22.14 22.14 -
Feb 8, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 7, 2024 21.92 21.92 21.92 21.92 21.92 -
Feb 6, 2024 21.75 21.75 21.75 21.75 21.75 -
Feb 5, 2024 21.71 21.71 21.71 21.71 21.71 -
Feb 2, 2024 21.76 21.76 21.76 21.76 21.76 -
Feb 1, 2024 21.50 21.50 21.50 21.50 21.50 -
Jan 31, 2024 21.28 21.28 21.28 21.28 21.28 -
Jan 30, 2024 21.59 21.59 21.59 21.59 21.59 -
Jan 29, 2024 21.63 21.63 21.63 21.63 21.63 -
Jan 26, 2024 21.48 21.48 21.48 21.48 21.48 -
Jan 25, 2024 21.45 21.45 21.45 21.45 21.45 -
Jan 24, 2024 21.34 21.34 21.34 21.34 21.34 -
Jan 23, 2024 21.23 21.23 21.23 21.23 21.23 -
Jan 22, 2024 21.21 21.21 21.21 21.21 21.21 -
Jan 19, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 18, 2024 20.95 20.95 20.95 20.95 20.95 -
Jan 17, 2024 20.69 20.69 20.69 20.69 20.69 -
Jan 16, 2024 20.77 20.77 20.77 20.77 20.77 -
Jan 12, 2024 20.88 20.88 20.88 20.88 20.88 -
Jan 11, 2024 20.85 20.85 20.85 20.85 20.85 -
Jan 10, 2024 20.81 20.81 20.81 20.81 20.81 -
Jan 9, 2024 20.65 20.65 20.65 20.65 20.65 -
Jan 8, 2024 20.65 20.65 20.65 20.65 20.65 -
Jan 5, 2024 20.37 20.37 20.37 20.37 20.37 -
Jan 4, 2024 20.35 20.35 20.35 20.35 20.35 -
Jan 3, 2024 20.38 20.38 20.38 20.38 20.38 -
Jan 2, 2024 20.49 20.49 20.49 20.49 20.49 -
Dec 29, 2023 20.65 20.65 20.65 20.65 20.65 -
Dec 28, 2023 20.68 20.68 20.68 20.68 20.68 -
Dec 27, 2023 20.67 20.67 20.67 20.67 20.67 -
Dec 26, 2023 20.63 20.63 20.63 20.63 20.63 -
Dec 22, 2023 20.55 20.55 20.55 20.55 20.55 -
Dec 21, 2023 20.49 20.49 20.49 20.49 20.49 -
Dec 20, 2023 20.23 20.23 20.23 20.23 20.23 -
Dec 19, 2023 20.54 20.54 20.54 20.54 20.54 -
Dec 18, 2023 20.42 20.42 20.42 20.42 20.42 -
Dec 15, 2023 0.07 Dividend
Dec 15, 2023 20.33 20.33 20.33 20.33 20.33 -
Dec 15, 2023 0.83 Capital Gains
Dec 14, 2023 21.28 21.28 21.28 21.28 20.38 -
Dec 13, 2023 21.33 21.33 21.33 21.33 20.43 -
Dec 12, 2023 21.13 21.13 21.13 21.13 20.23 -
Dec 11, 2023 21.11 21.11 21.11 21.11 20.22 -
Dec 8, 2023 21.03 21.03 21.03 21.03 20.14 -
Dec 7, 2023 20.96 20.96 20.96 20.96 20.07 -
Dec 6, 2023 20.79 20.79 20.79 20.79 19.91 -
Dec 5, 2023 20.88 20.88 20.88 20.88 19.99 -
Dec 4, 2023 20.90 20.90 20.90 20.90 20.01 -
Dec 1, 2023 21.02 21.02 21.02 21.02 20.13 -
Nov 30, 2023 20.89 20.89 20.89 20.89 20.00 -
Nov 29, 2023 20.77 20.77 20.77 20.77 19.89 -
Nov 28, 2023 20.83 20.83 20.83 20.83 19.95 -
Nov 27, 2023 20.82 20.82 20.82 20.82 19.94 -
Nov 24, 2023 20.88 20.88 20.88 20.88 19.99 -
Nov 22, 2023 20.86 20.86 20.86 20.86 19.98 -
Nov 21, 2023 20.72 20.72 20.72 20.72 19.84 -
Nov 20, 2023 20.79 20.79 20.79 20.79 19.91 -
Nov 17, 2023 20.61 20.61 20.61 20.61 19.74 -
Nov 16, 2023 20.58 20.58 20.58 20.58 19.71 -
Nov 15, 2023 20.51 20.51 20.51 20.51 19.64 -
Nov 14, 2023 20.54 20.54 20.54 20.54 19.67 -
Nov 13, 2023 20.22 20.22 20.22 20.22 19.36 -
Nov 10, 2023 20.22 20.22 20.22 20.22 19.36 -
Nov 9, 2023 19.96 19.96 19.96 19.96 19.11 -
Nov 8, 2023 20.09 20.09 20.09 20.09 19.24 -
Nov 7, 2023 20.01 20.01 20.01 20.01 19.16 -
Nov 6, 2023 19.92 19.92 19.92 19.92 19.08 -
Nov 3, 2023 19.84 19.84 19.84 19.84 19.00 -
Nov 2, 2023 19.72 19.72 19.72 19.72 18.88 -
Nov 1, 2023 19.38 19.38 19.38 19.38 18.56 -
Oct 31, 2023 19.16 19.16 19.16 19.16 18.35 -
Oct 30, 2023 19.09 19.09 19.09 19.09 18.28 -
Oct 27, 2023 18.85 18.85 18.85 18.85 18.05 -
Oct 26, 2023 18.89 18.89 18.89 18.89 18.09 -
Oct 25, 2023 19.07 19.07 19.07 19.07 18.26 -
Oct 24, 2023 19.36 19.36 19.36 19.36 18.54 -
Oct 23, 2023 19.23 19.23 19.23 19.23 18.41 -
Oct 20, 2023 19.22 19.22 19.22 19.22 18.41 -
Oct 19, 2023 19.48 19.48 19.48 19.48 18.65 -
Oct 18, 2023 19.58 19.58 19.58 19.58 18.75 -
Oct 17, 2023 19.80 19.80 19.80 19.80 18.96 -
Oct 16, 2023 19.75 19.75 19.75 19.75 18.91 -
Oct 13, 2023 19.57 19.57 19.57 19.57 18.74 -
Oct 12, 2023 19.68 19.68 19.68 19.68 18.85 -
Oct 11, 2023 19.78 19.78 19.78 19.78 18.94 -
Oct 10, 2023 19.67 19.67 19.67 19.67 18.84 -
Oct 9, 2023 19.56 19.56 19.56 19.56 18.73 -
Oct 6, 2023 19.51 19.51 19.51 19.51 18.68 -
Oct 5, 2023 19.25 19.25 19.25 19.25 18.43 -
Oct 4, 2023 19.22 19.22 19.22 19.22 18.41 -
Oct 3, 2023 19.02 19.02 19.02 19.02 18.21 -
Oct 2, 2023 19.31 19.31 19.31 19.31 18.49 -
Sep 29, 2023 19.24 19.24 19.24 19.24 18.42 -
Sep 28, 2023 19.27 19.27 19.27 19.27 18.45 -
Sep 27, 2023 19.16 19.16 19.16 19.16 18.35 -
Sep 26, 2023 19.18 19.18 19.18 19.18 18.37 -
Sep 25, 2023 19.49 19.49 19.49 19.49 18.66 -
Sep 22, 2023 19.47 19.47 19.47 19.47 18.64 -
Sep 21, 2023 19.48 19.48 19.48 19.48 18.65 -
Sep 20, 2023 19.78 19.78 19.78 19.78 18.94 -
Sep 19, 2023 19.93 19.93 19.93 19.93 19.09 -
Sep 18, 2023 19.96 19.96 19.96 19.96 19.11 -
Sep 15, 2023 19.94 19.94 19.94 19.94 19.09 -
Sep 14, 2023 20.22 20.22 20.22 20.22 19.36 -
Sep 13, 2023 20.11 20.11 20.11 20.11 19.26 -
Sep 12, 2023 20.05 20.05 20.05 20.05 19.20 -
Sep 11, 2023 20.31 20.31 20.31 20.31 19.45 -
Sep 8, 2023 20.18 20.18 20.18 20.18 19.32 -
Sep 7, 2023 20.10 20.10 20.10 20.10 19.25 -
Sep 6, 2023 20.14 20.14 20.14 20.14 19.29 -
Sep 5, 2023 20.26 20.26 20.26 20.26 19.40 -
Sep 1, 2023 20.29 20.29 20.29 20.29 19.43 -
Aug 31, 2023 20.27 20.27 20.27 20.27 19.41 -
Aug 30, 2023 20.36 20.36 20.36 20.36 19.50 -
Aug 29, 2023 20.31 20.31 20.31 20.31 19.45 -
Aug 28, 2023 20.07 20.07 20.07 20.07 19.22 -
Aug 25, 2023 19.95 19.95 19.95 19.95 19.10 -
Aug 24, 2023 19.79 19.79 19.79 19.79 18.95 -
Aug 23, 2023 20.12 20.12 20.12 20.12 19.27 -
Aug 22, 2023 19.89 19.89 19.89 19.89 19.05 -
Aug 21, 2023 19.94 19.94 19.94 19.94 19.09 -
Aug 18, 2023 19.80 19.80 19.80 19.80 18.96 -
Aug 17, 2023 19.81 19.81 19.81 19.81 18.97 -
Aug 16, 2023 19.98 19.98 19.98 19.98 19.13 -
Aug 15, 2023 20.11 20.11 20.11 20.11 19.26 -
Aug 14, 2023 20.30 20.30 20.30 20.30 19.44 -
Aug 11, 2023 20.15 20.15 20.15 20.15 19.30 -
Aug 10, 2023 20.23 20.23 20.23 20.23 19.37 -
Aug 9, 2023 20.19 20.19 20.19 20.19 19.33 -
Aug 8, 2023 20.32 20.32 20.32 20.32 19.46 -
Aug 7, 2023 20.42 20.42 20.42 20.42 19.55 -
Aug 4, 2023 20.20 20.20 20.20 20.20 19.34 -
Aug 3, 2023 20.24 20.24 20.24 20.24 19.38 -
Aug 2, 2023 20.29 20.29 20.29 20.29 19.43 -
Aug 1, 2023 20.62 20.62 20.62 20.62 19.75 -
Jul 31, 2023 20.71 20.71 20.71 20.71 19.83 -
Jul 28, 2023 20.72 20.72 20.72 20.72 19.84 -
Jul 27, 2023 20.48 20.48 20.48 20.48 19.61 -
Jul 26, 2023 20.46 20.46 20.46 20.46 19.59 -
Jul 25, 2023 20.53 20.53 20.53 20.53 19.66 -
Jul 24, 2023 20.48 20.48 20.48 20.48 19.61 -
Jul 21, 2023 20.46 20.46 20.46 20.46 19.59 -
Jul 20, 2023 20.45 20.45 20.45 20.45 19.58 -
Jul 19, 2023 20.62 20.62 20.62 20.62 19.75 -
Jul 18, 2023 20.55 20.55 20.55 20.55 19.68 -
Jul 17, 2023 20.42 20.42 20.42 20.42 19.55 -
Jul 14, 2023 20.37 20.37 20.37 20.37 19.51 -
Jul 13, 2023 20.25 20.25 20.25 20.25 19.39 -
Jul 12, 2023 20.04 20.04 20.04 20.04 19.19 -
Jul 11, 2023 19.87 19.87 19.87 19.87 19.03 -
Jul 10, 2023 19.77 19.77 19.77 19.77 18.93 -
Jul 7, 2023 19.71 19.71 19.71 19.71 18.87 -
Jul 6, 2023 19.79 19.79 19.79 19.79 18.95 -
Jul 5, 2023 19.98 19.98 19.98 19.98 19.13 -
Jul 3, 2023 20.07 20.07 20.07 20.07 19.22 -
Jun 30, 2023 20.12 20.12 20.12 20.12 19.27 -
Jun 29, 2023 19.92 19.92 19.92 19.92 19.08 -
Jun 28, 2023 19.83 19.83 19.83 19.83 18.99 -
Jun 27, 2023 19.91 19.91 19.91 19.91 19.07 -
Jun 26, 2023 19.66 19.66 19.66 19.66 18.83 -
Jun 23, 2023 19.78 19.78 19.78 19.78 18.94 -
Jun 22, 2023 19.91 19.91 19.91 19.91 19.07 -
Jun 21, 2023 19.78 19.78 19.78 19.78 18.94 -

Related Tickers