Nasdaq - Delayed Quote USD

Federated Hermes Clover Small Value IS (VSFIX)

24.60 +0.21 (+0.86%)
At close: 8:01:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 19, 2024 24.39 24.39 24.39 24.39 24.39 -
Dec 18, 2024 24.53 24.53 24.53 24.53 24.53 -
Dec 17, 2024 25.55 25.55 25.55 25.55 25.55 -
Dec 16, 2024 25.91 25.91 25.91 25.91 25.91 -
Dec 13, 2024 25.84 25.84 25.84 25.84 25.84 -
Dec 12, 2024 25.97 25.97 25.97 25.97 25.97 -
Dec 11, 2024 28.58 28.58 28.58 28.58 28.58 -
Dec 10, 2024 28.39 28.39 28.39 28.39 28.39 -
Dec 9, 2024 28.53 28.53 28.53 28.53 28.53 -
Dec 6, 2024 28.70 28.70 28.70 28.70 28.70 -
Dec 5, 2024 28.71 28.71 28.71 28.71 28.71 -
Dec 4, 2024 28.93 28.93 28.93 28.93 28.93 -
Dec 3, 2024 28.94 28.94 28.94 28.94 28.94 -
Dec 2, 2024 29.10 29.10 29.10 29.10 29.10 -
Nov 29, 2024 29.15 29.15 29.15 29.15 29.15 -
Nov 27, 2024 29.18 29.18 29.18 29.18 29.18 -
Nov 26, 2024 29.15 29.15 29.15 29.15 29.15 -
Nov 25, 2024 29.32 29.32 29.32 29.32 29.32 -
Nov 22, 2024 28.85 28.85 28.85 28.85 28.85 -
Nov 21, 2024 28.35 28.35 28.35 28.35 28.35 -
Nov 20, 2024 27.92 27.92 27.92 27.92 27.92 -
Nov 19, 2024 27.89 27.89 27.89 27.89 27.89 -
Nov 18, 2024 27.91 27.91 27.91 27.91 27.91 -
Nov 15, 2024 27.88 27.88 27.88 27.88 27.88 -
Nov 14, 2024 28.16 28.16 28.16 28.16 28.16 -
Nov 13, 2024 28.45 28.45 28.45 28.45 28.45 -
Nov 12, 2024 28.61 28.61 28.61 28.61 28.61 -
Nov 11, 2024 29.12 29.12 29.12 29.12 29.12 -
Nov 8, 2024 28.68 28.68 28.68 28.68 28.68 -
Nov 7, 2024 28.43 28.43 28.43 28.43 28.43 -
Nov 6, 2024 28.71 28.71 28.71 28.71 28.71 -
Nov 5, 2024 27.06 27.06 27.06 27.06 27.06 -
Nov 4, 2024 26.60 26.60 26.60 26.60 26.60 -
Nov 1, 2024 26.54 26.54 26.54 26.54 26.54 -
Oct 31, 2024 26.43 26.43 26.43 26.43 26.43 -
Oct 30, 2024 26.83 26.83 26.83 26.83 26.83 -
Oct 29, 2024 26.82 26.82 26.82 26.82 26.82 -
Oct 28, 2024 26.92 26.92 26.92 26.92 26.92 -
Oct 25, 2024 26.55 26.55 26.55 26.55 26.55 -
Oct 24, 2024 26.72 26.72 26.72 26.72 26.72 -
Oct 23, 2024 26.61 26.61 26.61 26.61 26.61 -
Oct 22, 2024 26.79 26.79 26.79 26.79 26.79 -
Oct 21, 2024 26.85 26.85 26.85 26.85 26.85 -
Oct 18, 2024 27.41 27.41 27.41 27.41 27.41 -
Oct 17, 2024 27.52 27.52 27.52 27.52 27.52 -
Oct 16, 2024 27.48 27.48 27.48 27.48 27.48 -
Oct 15, 2024 27.09 27.09 27.09 27.09 27.09 -
Oct 14, 2024 27.08 27.08 27.08 27.08 27.08 -
Oct 11, 2024 26.93 26.93 26.93 26.93 26.93 -
Oct 10, 2024 26.44 26.44 26.44 26.44 26.44 -
Oct 9, 2024 26.58 26.58 26.58 26.58 26.58 -
Oct 8, 2024 26.53 26.53 26.53 26.53 26.53 -
Oct 7, 2024 26.57 26.57 26.57 26.57 26.57 -
Oct 4, 2024 26.75 26.75 26.75 26.75 26.75 -
Oct 3, 2024 26.48 26.48 26.48 26.48 26.48 -
Oct 2, 2024 26.61 26.61 26.61 26.61 26.61 -
Oct 1, 2024 26.69 26.69 26.69 26.69 26.69 -
Sep 30, 2024 27.08 27.08 27.08 27.08 27.08 -
Sep 27, 2024 26.94 26.94 26.94 26.94 26.94 -
Sep 26, 2024 26.75 26.75 26.75 26.75 26.75 -
Sep 25, 2024 26.70 26.70 26.70 26.70 26.70 -
Sep 24, 2024 27.01 27.01 27.01 27.01 27.01 -
Sep 23, 2024 27.08 27.08 27.08 27.08 27.08 -
Sep 20, 2024 27.08 27.08 27.08 27.08 27.08 -
Sep 19, 2024 27.42 27.42 27.42 27.42 27.42 -
Sep 18, 2024 26.97 26.97 26.97 26.97 26.97 -
Sep 17, 2024 26.92 26.92 26.92 26.92 26.92 -
Sep 16, 2024 26.77 26.77 26.77 26.77 26.77 -
Sep 13, 2024 26.61 26.61 26.61 26.61 26.61 -
Sep 12, 2024 26.02 26.02 26.02 26.02 26.02 -
Sep 11, 2024 25.67 25.67 25.67 25.67 25.67 -
Sep 10, 2024 25.72 25.72 25.72 25.72 25.72 -
Sep 9, 2024 25.81 25.81 25.81 25.81 25.81 -
Sep 6, 2024 25.71 25.71 25.71 25.71 25.71 -
Sep 5, 2024 26.16 26.16 26.16 26.16 26.16 -
Sep 4, 2024 26.28 26.28 26.28 26.28 26.28 -
Sep 3, 2024 26.40 26.40 26.40 26.40 26.40 -
Aug 30, 2024 27.05 27.05 27.05 27.05 27.05 -
Aug 29, 2024 26.86 26.86 26.86 26.86 26.86 -
Aug 28, 2024 26.72 26.72 26.72 26.72 26.72 -
Aug 27, 2024 26.72 26.72 26.72 26.72 26.72 -
Aug 26, 2024 26.93 26.93 26.93 26.93 26.93 -
Aug 23, 2024 26.94 26.94 26.94 26.94 26.94 -
Aug 22, 2024 26.19 26.19 26.19 26.19 26.19 -
Aug 21, 2024 26.31 26.31 26.31 26.31 26.31 -
Aug 20, 2024 26.03 26.03 26.03 26.03 26.03 -
Aug 19, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 16, 2024 26.02 26.02 26.02 26.02 26.02 -
Aug 15, 2024 26.01 26.01 26.01 26.01 26.01 -
Aug 14, 2024 25.51 25.51 25.51 25.51 25.51 -
Aug 13, 2024 25.54 25.54 25.54 25.54 25.54 -
Aug 12, 2024 25.22 25.22 25.22 25.22 25.22 -
Aug 9, 2024 25.47 25.47 25.47 25.47 25.47 -
Aug 8, 2024 25.57 25.57 25.57 25.57 25.57 -
Aug 7, 2024 25.08 25.08 25.08 25.08 25.08 -
Aug 6, 2024 25.30 25.30 25.30 25.30 25.30 -
Aug 5, 2024 25.07 25.07 25.07 25.07 25.07 -
Aug 2, 2024 25.89 25.89 25.89 25.89 25.89 -
Aug 1, 2024 26.73 26.73 26.73 26.73 26.73 -
Jul 31, 2024 27.31 27.31 27.31 27.31 27.31 -
Jul 30, 2024 27.23 27.23 27.23 27.23 27.23 -
Jul 29, 2024 27.05 27.05 27.05 27.05 27.05 -
Jul 26, 2024 27.21 27.21 27.21 27.21 27.21 -
Jul 25, 2024 26.84 26.84 26.84 26.84 26.84 -
Jul 24, 2024 26.45 26.45 26.45 26.45 26.45 -
Jul 23, 2024 26.89 26.89 26.89 26.89 26.89 -
Jul 22, 2024 26.71 26.71 26.71 26.71 26.71 -
Jul 19, 2024 26.39 26.39 26.39 26.39 26.39 -
Jul 18, 2024 26.50 26.50 26.50 26.50 26.50 -
Jul 17, 2024 26.87 26.87 26.87 26.87 26.87 -
Jul 16, 2024 26.91 26.91 26.91 26.91 26.91 -
Jul 15, 2024 26.12 26.12 26.12 26.12 26.12 -
Jul 12, 2024 25.71 25.71 25.71 25.71 25.71 -
Jul 11, 2024 25.52 25.52 25.52 25.52 25.52 -
Jul 10, 2024 24.77 24.77 24.77 24.77 24.77 -
Jul 9, 2024 24.50 24.50 24.50 24.50 24.50 -
Jul 8, 2024 24.50 24.50 24.50 24.50 24.50 -
Jul 5, 2024 24.39 24.39 24.39 24.39 24.39 -
Jul 3, 2024 24.59 24.59 24.59 24.59 24.59 -
Jul 2, 2024 24.63 24.63 24.63 24.63 24.63 -
Jul 1, 2024 24.61 24.61 24.61 24.61 24.61 -
Jun 28, 2024 24.85 24.85 24.85 24.85 24.85 -
Jun 27, 2024 24.56 24.56 24.56 24.56 24.56 -
Jun 26, 2024 24.39 24.39 24.39 24.39 24.39 -
Jun 25, 2024 24.45 24.45 24.45 24.45 24.45 -
Jun 24, 2024 24.68 24.68 24.68 24.68 24.68 -
Jun 21, 2024 24.46 24.46 24.46 24.46 24.46 -
Jun 20, 2024 24.41 24.41 24.41 24.41 24.41 -
Jun 18, 2024 24.44 24.44 24.44 24.44 24.44 -
Jun 17, 2024 24.40 24.40 24.40 24.40 24.40 -
Jun 14, 2024 24.16 24.16 24.16 24.16 24.16 -
Jun 13, 2024 24.49 24.49 24.49 24.49 24.49 -
Jun 12, 2024 24.79 24.79 24.79 24.79 24.79 -
Jun 11, 2024 24.44 24.44 24.44 24.44 24.44 -
Jun 10, 2024 24.54 24.54 24.54 24.54 24.54 -
Jun 7, 2024 24.59 24.59 24.59 24.59 24.59 -
Jun 6, 2024 24.76 24.76 24.76 24.76 24.76 -
Jun 5, 2024 24.79 24.79 24.79 24.79 24.79 -
Jun 4, 2024 24.49 24.49 24.49 24.49 24.49 -
Jun 3, 2024 24.79 24.79 24.79 24.79 24.79 -
May 31, 2024 25.08 25.08 25.08 25.08 25.08 -
May 30, 2024 24.76 24.76 24.76 24.76 24.76 -
May 29, 2024 24.44 24.44 24.44 24.44 24.44 -
May 28, 2024 24.81 24.81 24.81 24.81 24.81 -
May 24, 2024 24.89 24.89 24.89 24.89 24.89 -
May 23, 2024 24.68 24.68 24.68 24.68 24.68 -
May 22, 2024 25.09 25.09 25.09 25.09 25.09 -
May 21, 2024 25.34 25.34 25.34 25.34 25.34 -
May 20, 2024 25.39 25.39 25.39 25.39 25.39 -
May 17, 2024 25.41 25.41 25.41 25.41 25.41 -
May 16, 2024 25.40 25.40 25.40 25.40 25.40 -
May 15, 2024 25.58 25.58 25.58 25.58 25.58 -
May 14, 2024 25.37 25.37 25.37 25.37 25.37 -
May 13, 2024 25.11 25.11 25.11 25.11 25.11 -
May 10, 2024 25.09 25.09 25.09 25.09 25.09 -
May 9, 2024 25.13 25.13 25.13 25.13 25.13 -
May 8, 2024 24.89 24.89 24.89 24.89 24.89 -
May 7, 2024 24.86 24.86 24.86 24.86 24.86 -
May 6, 2024 24.88 24.88 24.88 24.88 24.88 -
May 3, 2024 24.52 24.52 24.52 24.52 24.52 -
May 2, 2024 24.31 24.31 24.31 24.31 24.31 -
May 1, 2024 24.05 24.05 24.05 24.05 24.05 -
Apr 30, 2024 24.05 24.05 24.05 24.05 24.05 -
Apr 29, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 26, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 25, 2024 24.43 24.43 24.43 24.43 24.43 -
Apr 24, 2024 24.55 24.55 24.55 24.55 24.55 -
Apr 23, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 22, 2024 24.21 24.21 24.21 24.21 24.21 -
Apr 19, 2024 24.00 24.00 24.00 24.00 24.00 -
Apr 18, 2024 23.74 23.74 23.74 23.74 23.74 -
Apr 17, 2024 23.76 23.76 23.76 23.76 23.76 -
Apr 16, 2024 23.91 23.91 23.91 23.91 23.91 -
Apr 15, 2024 24.12 24.12 24.12 24.12 24.12 -
Apr 12, 2024 24.30 24.30 24.30 24.30 24.30 -
Apr 11, 2024 24.62 24.62 24.62 24.62 24.62 -
Apr 10, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 9, 2024 25.25 25.25 25.25 25.25 25.25 -
Apr 8, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 5, 2024 25.01 25.01 25.01 25.01 25.01 -
Apr 4, 2024 24.85 24.85 24.85 24.85 24.85 -
Apr 3, 2024 25.01 25.01 25.01 25.01 25.01 -
Apr 2, 2024 24.91 24.91 24.91 24.91 24.91 -
Apr 1, 2024 25.33 25.33 25.33 25.33 25.33 -
Mar 28, 2024 25.66 25.66 25.66 25.66 25.66 -
Mar 27, 2024 25.48 25.48 25.48 25.48 25.48 -
Mar 26, 2024 24.90 24.90 24.90 24.90 24.90 -
Mar 25, 2024 24.96 24.96 24.96 24.96 24.96 -
Mar 22, 2024 24.90 24.90 24.90 24.90 24.90 -
Mar 21, 2024 25.15 25.15 25.15 25.15 25.15 -
Mar 20, 2024 24.87 24.87 24.87 24.87 24.87 -
Mar 19, 2024 24.42 24.42 24.42 24.42 24.42 -
Mar 18, 2024 24.23 24.23 24.23 24.23 24.23 -
Mar 15, 2024 24.26 24.26 24.26 24.26 24.26 -
Mar 14, 2024 24.12 24.12 24.12 24.12 24.12 -
Mar 13, 2024 24.50 24.50 24.50 24.50 24.50 -
Mar 12, 2024 24.43 24.43 24.43 24.43 24.43 -
Mar 11, 2024 24.41 24.41 24.41 24.41 24.41 -
Mar 8, 2024 24.52 24.52 24.52 24.52 24.52 -
Mar 7, 2024 24.46 24.46 24.46 24.46 24.46 -
Mar 6, 2024 24.29 24.29 24.29 24.29 24.29 -
Mar 5, 2024 24.21 24.21 24.21 24.21 24.21 -
Mar 4, 2024 24.21 24.21 24.21 24.21 24.21 -
Mar 1, 2024 24.33 24.33 24.33 24.33 24.33 -
Feb 29, 2024 24.21 24.21 24.21 24.21 24.21 -
Feb 28, 2024 24.05 24.05 24.05 24.05 24.05 -
Feb 27, 2024 24.24 24.24 24.24 24.24 24.24 -
Feb 26, 2024 24.09 24.09 24.09 24.09 24.09 -
Feb 23, 2024 24.10 24.10 24.10 24.10 24.10 -
Feb 22, 2024 24.03 24.03 24.03 24.03 24.03 -
Feb 21, 2024 23.89 23.89 23.89 23.89 23.89 -
Feb 20, 2024 23.91 23.91 23.91 23.91 23.91 -
Feb 16, 2024 24.14 24.14 24.14 24.14 24.14 -
Feb 15, 2024 24.45 24.45 24.45 24.45 24.45 -
Feb 14, 2024 23.91 23.91 23.91 23.91 23.91 -
Feb 13, 2024 23.50 23.50 23.50 23.50 23.50 -
Feb 12, 2024 24.33 24.33 24.33 24.33 24.33 -
Feb 9, 2024 23.93 23.93 23.93 23.93 23.93 -
Feb 8, 2024 23.57 23.57 23.57 23.57 23.57 -
Feb 7, 2024 23.34 23.34 23.34 23.34 23.34 -
Feb 6, 2024 23.39 23.39 23.39 23.39 23.39 -
Feb 5, 2024 23.25 23.25 23.25 23.25 23.25 -
Feb 2, 2024 23.57 23.57 23.57 23.57 23.57 -
Feb 1, 2024 23.69 23.69 23.69 23.69 23.69 -
Jan 31, 2024 23.57 23.57 23.57 23.57 23.57 -
Jan 30, 2024 24.08 24.08 24.08 24.08 24.08 -
Jan 29, 2024 24.18 24.18 24.18 24.18 24.18 -
Jan 26, 2024 23.88 23.88 23.88 23.88 23.88 -
Jan 25, 2024 23.80 23.80 23.80 23.80 23.80 -
Jan 24, 2024 23.66 23.66 23.66 23.66 23.66 -
Jan 23, 2024 23.77 23.77 23.77 23.77 23.77 -
Jan 22, 2024 23.93 23.93 23.93 23.93 23.93 -
Jan 19, 2024 23.53 23.53 23.53 23.53 23.53 -
Jan 18, 2024 23.29 23.29 23.29 23.29 23.29 -
Jan 17, 2024 23.11 23.11 23.11 23.11 23.11 -
Jan 16, 2024 23.26 23.26 23.26 23.26 23.26 -
Jan 12, 2024 23.54 23.54 23.54 23.54 23.54 -
Jan 11, 2024 23.65 23.65 23.65 23.65 23.65 -
Jan 10, 2024 23.76 23.76 23.76 23.76 23.76 -
Jan 9, 2024 23.72 23.72 23.72 23.72 23.72 -
Jan 8, 2024 23.94 23.94 23.94 23.94 23.94 -
Jan 5, 2024 23.60 23.60 23.60 23.60 23.60 -
Jan 4, 2024 23.63 23.63 23.63 23.63 23.63 -
Jan 3, 2024 23.68 23.68 23.68 23.68 23.68 -
Jan 2, 2024 24.30 24.30 24.30 24.30 24.30 -
Dec 29, 2023 24.35 24.35 24.35 24.35 24.35 -
Dec 28, 2023 24.65 24.65 24.65 24.65 24.65 -
Dec 27, 2023 24.68 24.68 24.68 24.68 24.68 -
Dec 26, 2023 24.64 24.64 24.64 24.64 24.64 -
Dec 22, 2023 24.39 24.39 24.39 24.39 24.39 -
Dec 21, 2023 0.34 Dividend
Dec 21, 2023 24.27 24.27 24.27 24.27 24.27 -

Related Tickers