Artisan International Fd Insti Shs (MF: APHIX )

30.56 -0.18 (-0.59%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.23 25.23 0 -0.17(-0.68%)
Mar 30, 2020 25.40 25.40 0 +0.34(+1.38%)
Mar 27, 2020 25.05 25.05 0 -0.68(-2.64%)
Mar 26, 2020 25.73 25.73 0 +1.04(+4.23%)
Mar 25, 2020 24.69 24.69 0 +0.84(+3.54%)
Mar 24, 2020 23.85 23.85 0 +1.80(+8.17%)
Mar 23, 2020 22.05 22.05 0 -0.48(-2.13%)
Mar 20, 2020 22.52 22.52 0 +0.16(+0.73%)
Mar 19, 2020 22.36 22.36 0 +0.36(+1.65%)
Mar 18, 2020 22.00 22.00 0 -1.34(-5.75%)
Mar 17, 2020 23.34 23.34 0 +0.35(+1.54%)
Mar 16, 2020 22.98 22.98 0 -2.25(-8.92%)
Mar 13, 2020 25.24 25.24 0 +1.39(+5.83%)
Mar 12, 2020 23.85 23.85 0 -2.72(-10.24%)
Mar 11, 2020 26.57 26.57 0 -1.03(-3.72%)
Mar 10, 2020 27.59 27.59 0 +0.63(+2.35%)
Mar 09, 2020 26.96 26.96 0 -2.23(-7.65%)
Mar 06, 2020 29.19 29.19 0 -0.64(-2.15%)
Mar 05, 2020 29.83 29.83 0 -0.76(-2.47%)
Mar 04, 2020 30.59 30.59 0 +0.87(+2.93%)
Mar 03, 2020 29.72 29.72 0 -0.34(-1.12%)
Mar 02, 2020 30.06 30.06 0 +0.72(+2.45%)
Feb 28, 2020 29.34 29.34 0 -0.37(-1.26%)
Feb 27, 2020 29.71 29.71 0 -0.89(-2.91%)
Feb 26, 2020 30.60 30.60 0 -0.09(-0.28%)
Feb 25, 2020 30.69 30.69 0 -0.57(-1.84%)
Feb 24, 2020 31.26 31.26 0 -1.22(-3.75%)
Feb 21, 2020 32.48 32.48 0 -0.09(-0.26%)
Feb 20, 2020 32.57 32.57 0 -0.31(-0.93%)
Feb 19, 2020 32.87 32.87 0 +0.20(+0.62%)
Feb 18, 2020 32.67 32.67 0 -0.19(-0.58%)
Feb 14, 2020 32.86 32.86 0 -0.06(-0.17%)
Feb 13, 2020 32.92 32.92 0 -0.08(-0.23%)
Feb 12, 2020 33.00 33.00 0 -0.04(-0.12%)
Feb 11, 2020 33.03 33.03 0 +0.29(+0.88%)
Feb 10, 2020 32.75 32.75 0 +0.01(+0.03%)
Feb 07, 2020 32.74 32.74 0 -0.11(-0.32%)
Feb 06, 2020 32.84 32.84 0 -0.01(-0.03%)
Feb 05, 2020 32.85 32.85 0 +0.17(+0.53%)
Feb 04, 2020 32.68 32.68 0 +0.45(+1.40%)
Feb 03, 2020 32.23 32.23 0 +0.25(+0.78%)
Jan 31, 2020 31.98 31.98 0 -0.24(-0.74%)
Jan 30, 2020 32.22 32.22 0 -0.14(-0.44%)
Jan 29, 2020 32.36 32.36 0 +0.17(+0.54%)
Jan 28, 2020 32.19 32.19 0 +0.33(+1.02%)
Jan 27, 2020 31.87 31.87 0 -0.71(-2.18%)
Jan 24, 2020 32.58 32.58 0 +0.09(+0.27%)
Jan 23, 2020 32.49 32.49 0 -0.22(-0.67%)
Jan 22, 2020 32.71 32.71 0 +0.11(+0.32%)
Jan 21, 2020 32.60 32.60 0 -0.05(-0.15%)
Jan 17, 2020 32.65 32.65 0 +0.11(+0.35%)
Jan 16, 2020 32.54 32.54 0 +0.13(+0.41%)
Jan 15, 2020 32.40 32.40 0 +0.02(+0.06%)
Jan 14, 2020 32.38 32.38 0 +0.06(+0.18%)
Jan 13, 2020 32.33 32.33 0 +0.07(+0.21%)
Jan 10, 2020 32.26 32.26 0 +0.02(+0.06%)
Jan 09, 2020 32.24 32.24 0 +0.21(+0.66%)
Jan 08, 2020 32.03 32.03 0 +0.03(+0.09%)
Jan 07, 2020 32.00 32.00 0 +0.00(+0.00%)
Jan 06, 2020 32.00 32.00 0 -0.09(-0.27%)
Jan 03, 2020 32.09 32.09 0 -0.22(-0.68%)
Jan 02, 2020 32.31 32.31 0 +0.29(+0.90%)
Dec 31, 2019 32.02 32.02 0 +0.06(+0.18%)
Dec 30, 2019 31.96 31.96 0 -0.12(-0.36%)
Dec 27, 2019 32.08 32.08 0 +0.17(+0.54%)
Dec 26, 2019 31.90 31.90 0 +0.12(+0.39%)
Dec 24, 2019 31.78 31.78 0 +0.01(+0.03%)
Dec 23, 2019 31.77 31.77 0 -0.02(-0.06%)
Dec 20, 2019 31.79 31.79 0 +0.10(+0.30%)
Dec 19, 2019 31.69 31.69 0 +0.01(+0.03%)
Dec 18, 2019 31.68 31.68 0 -0.06(-0.18%)
Dec 17, 2019 31.74 31.74 0 -0.03(-0.09%)
Dec 16, 2019 31.77 31.77 0 +0.34(+1.07%)
Dec 13, 2019 31.43 31.43 0 +0.11(+0.37%)
Dec 12, 2019 31.32 31.32 0 +0.13(+0.43%)
Dec 11, 2019 31.19 31.19 0 +0.09(+0.28%)
Dec 10, 2019 31.10 31.10 0 -0.07(-0.22%)
Dec 09, 2019 31.17 31.17 0 -0.11(-0.34%)
Dec 06, 2019 31.27 31.27 0 +0.17(+0.55%)
Dec 05, 2019 31.10 31.10 0 +0.02(+0.06%)
Dec 04, 2019 31.08 31.08 0 +0.27(+0.87%)
Dec 03, 2019 30.81 30.81 0 -0.06(-0.19%)
Dec 02, 2019 30.87 30.87 0 -0.29(-0.92%)
Nov 29, 2019 31.16 31.16 0 -0.08(-0.25%)
Nov 27, 2019 31.23 31.23 0 +0.02(+0.06%)
Nov 26, 2019 31.21 31.21 0 +0.06(+0.18%)
Nov 25, 2019 31.16 31.16 0 +0.22(+0.71%)
Nov 22, 2019 30.94 30.94 0 +0.01(+0.03%)
Nov 21, 2019 30.93 30.93 0 -1.72(-5.26%)
Nov 19, 2019 32.65 32.65 0 +0.01(+0.03%)
Nov 18, 2019 32.64 32.64 0 -0.04(-0.12%)
Nov 15, 2019 32.67 32.67 0 +0.28(+0.88%)
Nov 14, 2019 32.39 32.39 0 -0.03(-0.09%)
Nov 13, 2019 32.42 32.42 0 -0.03(-0.09%)
Nov 12, 2019 32.45 32.45 0 +0.16(+0.50%)
Nov 11, 2019 32.28 32.28 0 +0.03(+0.09%)
Nov 08, 2019 32.26 32.26 0 -0.19(-0.58%)
Nov 07, 2019 32.45 32.45 0 +0.10(+0.32%)
Nov 06, 2019 32.34 32.34 0 +0.10(+0.32%)
Nov 05, 2019 32.24 32.24 0 -0.14(-0.44%)
Nov 04, 2019 32.38 32.38 0 +0.18(+0.56%)
Nov 01, 2019 32.20 32.20 0 +0.23(+0.71%)
Oct 31, 2019 31.97 31.97 0 +0.02(+0.06%)
Oct 30, 2019 31.95 31.95 0 +0.13(+0.42%)
Oct 29, 2019 31.82 31.82 0 +0.06(+0.18%)
Oct 28, 2019 31.76 31.76 0 +0.20(+0.63%)
Oct 25, 2019 31.56 31.56 0 +0.04(+0.12%)
Oct 24, 2019 31.53 31.53 0 +0.11(+0.36%)
Oct 23, 2019 31.41 31.41 0 +0.02(+0.06%)
Oct 22, 2019 31.39 31.39 0 +0.00(+0.00%)
Oct 21, 2019 31.39 31.39 0 +0.06(+0.18%)
Oct 18, 2019 31.34 31.34 0 -0.06(-0.18%)
Oct 17, 2019 31.39 31.39 0 +0.05(+0.15%)
Oct 16, 2019 31.35 31.35 0 +0.11(+0.36%)
Oct 15, 2019 31.23 31.23 0 +0.09(+0.27%)
Oct 14, 2019 31.15 31.15 0 -0.08(-0.24%)
Oct 12, 2019 31.22 31.22 0 +0.00(+0.00%)
Oct 11, 2019 31.22 31.22 0 +0.47(+1.54%)
Oct 10, 2019 30.75 30.75 0 +0.27(+0.90%)
Oct 09, 2019 30.48 30.48 0 +0.29(+0.97%)
Oct 08, 2019 30.18 30.18 0 -0.39(-1.27%)
Oct 07, 2019 30.57 30.57 0 +0.08(+0.25%)
Oct 05, 2019 30.49 30.49 0 +0.00(+0.00%)
Oct 04, 2019 30.49 30.49 0 +0.27(+0.88%)
Oct 03, 2019 30.23 30.23 0 +0.22(+0.73%)
Oct 02, 2019 30.01 30.01 0 -0.65(-2.13%)
Oct 01, 2019 30.66 30.66 0 -0.34(-1.10%)
Sep 30, 2019 31.01 31.01 0 -0.06(-0.18%)
Sep 28, 2019 31.06 31.06 0 +0.00(+0.00%)
Sep 27, 2019 31.06 31.06 0 +0.09(+0.28%)
Sep 26, 2019 30.98 30.98 0 +0.08(+0.25%)
Sep 25, 2019 30.90 30.90 0 -0.24(-0.76%)
Sep 24, 2019 31.14 31.14 0 +0.04(+0.12%)
Sep 23, 2019 31.10 31.10 0 -0.14(-0.46%)
Sep 21, 2019 31.24 31.24 0 +0.00(+0.00%)
Sep 20, 2019 31.24 31.24 0 -0.09(-0.30%)
Sep 19, 2019 31.34 31.34 0 +0.05(+0.15%)
Sep 18, 2019 31.29 31.29 0 +0.02(+0.06%)
Sep 17, 2019 31.27 31.27 0 +0.17(+0.55%)
Sep 16, 2019 31.10 31.10 0 -0.29(-0.94%)
Sep 14, 2019 31.39 31.39 0 +0.00(+0.00%)
Sep 13, 2019 31.39 31.39 0 +0.05(+0.15%)
Sep 12, 2019 31.35 31.35 0 +0.28(+0.92%)
Sep 11, 2019 31.06 31.06 0 +0.21(+0.68%)
Sep 10, 2019 30.85 30.85 0 -0.37(-1.18%)
Sep 09, 2019 31.22 31.22 0 -0.13(-0.42%)
Sep 07, 2019 31.36 31.36 0 +0.00(+0.00%)
Sep 06, 2019 31.36 31.36 0 +0.12(+0.39%)
Sep 05, 2019 31.23 31.23 0 +0.15(+0.49%)
Sep 04, 2019 31.08 31.08 0 +0.51(+1.67%)
Sep 03, 2019 30.57 30.57 0 -0.09(-0.31%)
Aug 31, 2019 30.66 30.66 0 +0.00(+0.00%)
Aug 30, 2019 30.66 30.66 0 +0.13(+0.43%)
Aug 29, 2019 30.53 30.53 0 +0.30(+1.00%)
Aug 28, 2019 30.23 30.23 0 -0.10(-0.34%)
Aug 27, 2019 30.33 30.33 0 +0.04(+0.13%)
Aug 26, 2019 30.29 30.29 0 +0.10(+0.35%)
Aug 24, 2019 30.19 30.19 0 +0.00(+0.00%)
Aug 23, 2019 30.19 30.19 0 -0.30(-0.99%)
Aug 22, 2019 30.49 30.49 0 -0.18(-0.59%)
Aug 21, 2019 30.67 30.67 0 +0.33(+1.09%)
Aug 20, 2019 30.34 30.34 0 -0.07(-0.22%)
Aug 19, 2019 30.41 30.41 0 +0.27(+0.88%)
Aug 17, 2019 30.14 30.14 0 +0.00(+0.00%)
Aug 16, 2019 30.14 30.14 0 +0.28(+0.95%)
Aug 15, 2019 29.86 29.86 0 +0.04(+0.13%)
Aug 14, 2019 29.82 29.82 0 -0.72(-2.36%)
Aug 13, 2019 30.54 30.54 0 +0.05(+0.16%)
Aug 10, 2019 30.49 30.49 0 +0.00(+0.00%)
Aug 09, 2019 30.49 30.49 0 -0.28(-0.92%)
Aug 08, 2019 30.78 30.78 0 +0.57(+1.88%)
Aug 07, 2019 30.21 30.21 0 +0.10(+0.35%)
Aug 06, 2019 30.11 30.11 0 +0.21(+0.70%)
Aug 05, 2019 29.90 29.90 0 -0.53(-1.74%)
Aug 03, 2019 30.43 30.43 0 +0.00(+0.00%)
Aug 02, 2019 30.43 30.43 0 -0.37(-1.20%)
Aug 01, 2019 30.80 30.80 0 +0.09(+0.31%)
Jul 31, 2019 30.70 30.70 0 -0.19(-0.61%)
Jul 30, 2019 30.89 30.89 0 -0.28(-0.91%)
Jul 29, 2019 31.18 31.18 0 -0.03(-0.09%)
Jul 27, 2019 31.20 31.20 0 +0.00(+0.00%)
Jul 26, 2019 31.20 31.20 0 +0.09(+0.27%)
Jul 25, 2019 31.12 31.12 0 -0.21(-0.67%)
Jul 24, 2019 31.33 31.33 0 -0.01(-0.03%)
Jul 23, 2019 31.34 31.34 0 +0.02(+0.06%)
Jul 22, 2019 31.32 31.32 0 +0.01(+0.03%)
Jul 20, 2019 31.31 31.31 0 +0.00(+0.00%)
Jul 19, 2019 31.31 31.31 0 -0.06(-0.18%)
Jul 18, 2019 31.37 31.37 0 +0.08(+0.24%)
Jul 17, 2019 31.29 31.29 0 -0.08(-0.24%)
Jul 16, 2019 31.37 31.37 0 -0.01(-0.03%)
Jul 15, 2019 31.38 31.38 0 +0.13(+0.42%)
Jul 13, 2019 31.24 31.24 0 +0.00(+0.00%)
Jul 12, 2019 31.24 31.24 0 +0.05(+0.15%)
Jul 11, 2019 31.20 31.20 0 +0.06(+0.18%)
Jul 10, 2019 31.14 31.14 0 +0.13(+0.43%)
Jul 09, 2019 31.01 31.01 0 -0.11(-0.37%)
Jul 08, 2019 31.12 31.12 0 -0.10(-0.33%)
Jul 06, 2019 31.22 31.22 0 +0.00(+0.00%)
Jul 05, 2019 31.22 31.22 0 -0.15(-0.48%)
Jul 03, 2019 31.38 31.38 0 +0.25(+0.79%)
Jul 02, 2019 31.13 31.13 0 +0.10(+0.34%)
Jul 01, 2019 31.02 31.02 0 +0.16(+0.52%)
Jun 29, 2019 30.86 30.86 0 +0.00(+0.00%)
Jun 28, 2019 30.86 30.86 0 +0.16(+0.52%)
Jun 27, 2019 30.70 30.70 0 +0.06(+0.19%)
Jun 26, 2019 30.65 30.65 0 -0.15(-0.49%)
Jun 25, 2019 30.80 30.80 0 -0.23(-0.73%)
Jun 24, 2019 31.02 31.02 0 +0.03(+0.09%)
Jun 22, 2019 31.00 31.00 0 +0.00(+0.00%)
Jun 21, 2019 31.00 31.00 0 +0.09(+0.31%)
Jun 20, 2019 30.90 30.90 0 +0.24(+0.77%)
Jun 19, 2019 30.66 30.66 0 +0.07(+0.22%)
Jun 18, 2019 30.60 30.60 0 +0.38(+1.25%)
Jun 17, 2019 30.22 30.22 0 +0.03(+0.09%)
Jun 15, 2019 30.19 30.19 0 +0.00(+0.00%)
Jun 14, 2019 30.19 30.19 0 -0.18(-0.59%)
Jun 13, 2019 30.37 30.37 0 +0.09(+0.28%)
Jun 12, 2019 30.29 30.29 0 -0.12(-0.41%)
Jun 11, 2019 30.41 30.41 0 +0.21(+0.69%)
Jun 10, 2019 30.20 30.20 0 +0.07(+0.22%)
Jun 08, 2019 30.13 30.13 0 +0.00(+0.00%)
Jun 07, 2019 30.13 30.13 0 +0.42(+1.40%)
Jun 06, 2019 29.72 29.72 0 +0.11(+0.38%)
Jun 05, 2019 29.60 29.60 0 +0.09(+0.29%)
Jun 04, 2019 29.52 29.52 0 +0.27(+0.91%)
Jun 03, 2019 29.25 29.25 0 +0.27(+0.92%)
Jun 01, 2019 28.99 28.99 0 +0.00(+0.00%)
May 31, 2019 28.99 28.99 0 -0.28(-0.97%)
May 30, 2019 29.27 29.27 0 +0.17(+0.59%)
May 29, 2019 29.10 29.10 0 -0.34(-1.16%)
May 28, 2019 29.44 29.44 0 -0.09(-0.32%)
May 25, 2019 29.54 29.54 0 +0.00(+0.00%)
May 24, 2019 29.54 29.54 0 +0.29(+1.00%)
May 23, 2019 29.24 29.24 0 -0.36(-1.22%)
May 22, 2019 29.60 29.60 0 +0.18(+0.61%)
May 21, 2019 29.42 29.42 0 +0.22(+0.75%)
May 20, 2019 29.21 29.21 0 -0.13(-0.45%)
May 18, 2019 29.34 29.34 0 +0.00(+0.00%)
May 17, 2019 29.34 29.34 0 -0.21(-0.71%)
May 16, 2019 29.55 29.55 0 +0.31(+1.07%)
May 15, 2019 29.23 29.23 0 +0.16(+0.55%)
May 14, 2019 29.07 29.07 0 +0.37(+1.29%)
May 13, 2019 28.70 28.70 0 -0.51(-1.75%)
May 11, 2019 29.21 29.21 0 +0.00(+0.00%)
May 10, 2019 29.21 29.21 0 +0.24(+0.82%)
May 09, 2019 28.98 28.98 0 -0.41(-1.39%)
May 08, 2019 29.39 29.39 0 +0.17(+0.58%)
May 07, 2019 29.21 29.21 0 -0.32(-1.09%)
May 06, 2019 29.54 29.54 0 -0.24(-0.80%)
May 04, 2019 29.77 29.77 0 +0.18(+0.61%)
May 03, 2019 29.59 29.59 0 -0.08(-0.26%)
May 02, 2019 29.67 29.67 0 -0.16(-0.54%)
May 01, 2019 29.83 29.83 0 +0.06(+0.19%)
Apr 30, 2019 29.77 29.77 0 +0.10(+0.35%)
Apr 27, 2019 29.67 29.67 0 +0.20(+0.68%)
Apr 26, 2019 29.47 29.47 0 -0.06(-0.19%)
Apr 25, 2019 29.53 29.53 0 -0.12(-0.42%)
Apr 24, 2019 29.65 29.65 0 +0.13(+0.45%)
Apr 23, 2019 29.52 29.52 0 +0.06(+0.19%)
Apr 18, 2019 29.46 29.46 29.46 29.46 0 -0.02(-0.06%)
Apr 17, 2019 29.48 29.48 0 +0.08(+0.26%)
Apr 16, 2019 29.40 29.40 0 +0.19(+0.65%)
Apr 15, 2019 29.21 29.21 0 +0.11(+0.39%)
Apr 13, 2019 29.10 29.10 29.10 0 -0.03(-0.10%)
Apr 12, 2019 29.13 29.13 0 -0.06(-0.19%)
Apr 11, 2019 29.19 29.19 0 +0.10(+0.36%)
Apr 10, 2019 29.08 29.08 0 -0.15(-0.52%)
Apr 09, 2019 29.23 29.23 0 +0.05(+0.16%)
Apr 06, 2019 29.19 29.19 0 +0.09(+0.33%)
Apr 05, 2019 29.09 29.09 0 +0.03(+0.10%)
Apr 04, 2019 29.06 29.06 0 +0.28(+0.99%)
Apr 03, 2019 28.78 28.78 0 +0.07(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.