Mercado abrirá em 6 h 47 min

Harding Loevner Instl Emerg Mkts I (HLMEX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
18,41+0,11 (+0,60%)
No fechamento: 08:00PM EDT
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202418,4118,4118,4118,4118,41-
03 de jul. de 202418,3018,3018,3018,3018,30-
02 de jul. de 202418,1218,1218,1218,1218,12-
01 de jul. de 202418,2118,2118,2118,2118,21-
28 de jun. de 202418,2018,2018,2018,2018,20-
27 de jun. de 202418,2718,2718,2718,2718,27-
26 de jun. de 202418,3618,3618,3618,3618,36-
25 de jun. de 202418,3818,3818,3818,3818,38-
24 de jun. de 202418,2818,2818,2818,2818,28-
21 de jun. de 202418,2918,2918,2918,2918,29-
20 de jun. de 202418,2918,2918,2918,2918,29-
18 de jun. de 202418,2018,2018,2018,2018,20-
17 de jun. de 202418,1418,1418,1418,1418,14-
14 de jun. de 202418,1118,1118,1118,1118,11-
13 de jun. de 202418,1118,1118,1118,1118,11-
12 de jun. de 202418,0518,0518,0518,0518,05-
11 de jun. de 202418,0118,0118,0118,0118,01-
10 de jun. de 202418,0618,0618,0618,0618,06-
07 de jun. de 202418,0718,0718,0718,0718,07-
06 de jun. de 202418,2918,2918,2918,2918,29-
05 de jun. de 202418,1918,1918,1918,1918,19-
04 de jun. de 202417,9217,9217,9217,9217,92-
03 de jun. de 202417,9617,9617,9617,9617,96-
31 de mai. de 202417,8917,8917,8917,8917,89-
30 de mai. de 202418,0018,0018,0018,0018,00-
29 de mai. de 202418,1218,1218,1218,1218,12-
28 de mai. de 202418,4518,4518,4518,4518,45-
24 de mai. de 202418,4318,4318,4318,4318,43-
23 de mai. de 202418,4018,4018,4018,4018,40-
22 de mai. de 202418,5018,5018,5018,5018,50-
21 de mai. de 202418,6118,6118,6118,6118,61-
20 de mai. de 202418,8418,8418,8418,8418,84-
17 de mai. de 202418,8818,8818,8818,8818,88-
16 de mai. de 202418,8418,8418,8418,8418,84-
15 de mai. de 202418,7418,7418,7418,7418,74-
14 de mai. de 202418,6418,6418,6418,6418,64-
13 de mai. de 202418,5918,5918,5918,5918,59-
10 de mai. de 202418,4118,4118,4118,4118,41-
09 de mai. de 202418,4518,4518,4518,4518,45-
08 de mai. de 202418,4818,4818,4818,4818,48-
07 de mai. de 202418,5518,5518,5518,5518,55-
06 de mai. de 202418,5518,5518,5518,5518,55-
03 de mai. de 202418,4118,4118,4118,4118,41-
02 de mai. de 202418,2118,2118,2118,2118,21-
01 de mai. de 202417,9217,9217,9217,9217,92-
30 de abr. de 202417,8917,8917,8917,8917,89-
29 de abr. de 202418,0918,0918,0918,0918,09-
26 de abr. de 202417,9617,9617,9617,9617,96-
25 de abr. de 202417,8017,8017,8017,8017,80-
24 de abr. de 202417,8617,8617,8617,8617,86-
23 de abr. de 202417,7617,7617,7617,7617,76-
22 de abr. de 202417,6117,6117,6117,6117,61-
19 de abr. de 202417,4717,4717,4717,4717,47-
18 de abr. de 202417,6617,6617,6617,6617,66-
17 de abr. de 202417,5617,5617,5617,5617,56-
16 de abr. de 202417,5217,5217,5217,5217,52-
15 de abr. de 202417,7917,7917,7917,7917,79-
12 de abr. de 202418,3518,3518,3518,3518,35-
11 de abr. de 202418,3518,3518,3518,3518,35-
10 de abr. de 202418,3218,3218,3218,3218,32-
09 de abr. de 202418,5018,5018,5018,5018,50-
08 de abr. de 202418,4218,4218,4218,4218,42-
05 de abr. de 202418,4418,4418,4418,4418,44-
04 de abr. de 202418,4118,4118,4118,4118,41-
03 de abr. de 202418,4318,4318,4318,4318,43-
02 de abr. de 202418,4718,4718,4718,4718,47-
01 de abr. de 202418,3718,3718,3718,3718,37-
28 de mar. de 202418,3618,3618,3618,3618,36-
27 de mar. de 202418,3418,3418,3418,3418,34-
26 de mar. de 202418,2818,2818,2818,2818,28-
25 de mar. de 202418,2218,2218,2218,2218,22-
22 de mar. de 202418,2518,2518,2518,2518,25-
21 de mar. de 202418,3718,3718,3718,3718,37-
20 de mar. de 202418,3418,3418,3418,3418,34-
19 de mar. de 202418,1318,1318,1318,1318,13-
18 de mar. de 202418,2118,2118,2118,2118,21-
15 de mar. de 202418,2218,2218,2218,2218,22-
14 de mar. de 202418,3618,3618,3618,3618,36-
13 de mar. de 202418,4318,4318,4318,4318,43-
12 de mar. de 202418,4218,4218,4218,4218,42-
11 de mar. de 202418,2018,2018,2018,2018,20-
08 de mar. de 202418,0618,0618,0618,0618,06-
07 de mar. de 202418,0018,0018,0018,0018,00-
06 de mar. de 202417,9517,9517,9517,9517,95-
05 de mar. de 202417,7517,7517,7517,7517,75-
04 de mar. de 202417,9017,9017,9017,9017,90-
01 de mar. de 202417,9417,9417,9417,9417,94-
29 de fev. de 202417,7617,7617,7617,7617,76-
28 de fev. de 202417,7317,7317,7317,7317,73-
27 de fev. de 202417,9117,9117,9117,9117,91-
26 de fev. de 202417,8517,8517,8517,8517,85-
23 de fev. de 202417,8617,8617,8617,8617,86-
22 de fev. de 202417,9517,9517,9517,9517,95-
21 de fev. de 202417,8117,8117,8117,8117,81-
20 de fev. de 202417,7217,7217,7217,7217,72-
16 de fev. de 202417,7617,7617,7617,7617,76-
15 de fev. de 202417,7217,7217,7217,7217,72-
14 de fev. de 202417,6217,6217,6217,6217,62-
13 de fev. de 202417,4417,4417,4417,4417,44-
12 de fev. de 202417,6717,6717,6717,6717,67-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...