Artisan Global Equity Fund Investor Shares (MF: ARTHX )

21.25 -0.06 (-0.28%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.11 24.11 0 +0.10(+0.41%)
May 27, 2021 24.01 24.01 0 +0.19(+0.78%)
May 26, 2021 23.82 23.82 0 -0.03(-0.12%)
May 25, 2021 23.85 23.85 0 +0.12(+0.50%)
May 24, 2021 23.74 23.74 0 +0.22(+0.92%)
May 21, 2021 23.52 23.52 0 +0.03(+0.13%)
May 20, 2021 23.49 23.49 0 +0.35(+1.53%)
May 19, 2021 23.14 23.14 0 -0.19(-0.80%)
May 18, 2021 23.32 23.32 0 -0.01(-0.04%)
May 17, 2021 23.33 23.33 0 -0.07(-0.29%)
May 14, 2021 23.40 23.40 0 +0.55(+2.41%)
May 13, 2021 22.85 22.85 0 +0.13(+0.56%)
May 12, 2021 22.72 22.72 0 -0.41(-1.78%)
May 11, 2021 23.14 23.14 0 -0.33(-1.42%)
May 10, 2021 23.47 23.47 0 -0.39(-1.65%)
May 07, 2021 23.86 23.86 0 +0.28(+1.17%)
May 06, 2021 23.59 23.59 0 +0.10(+0.42%)
May 05, 2021 23.49 23.49 0 +0.11(+0.46%)
May 04, 2021 23.38 23.38 0 -0.42(-1.77%)
May 03, 2021 23.80 23.80 0 -0.01(-0.04%)
Apr 30, 2021 23.81 23.81 0 -0.31(-1.30%)
Apr 29, 2021 24.13 24.13 0 +0.00(+0.00%)
Apr 28, 2021 24.13 24.13 0 +0.05(+0.20%)
Apr 27, 2021 24.08 24.08 0 -0.02(-0.08%)
Apr 26, 2021 24.10 24.10 0 +0.19(+0.78%)
Apr 23, 2021 23.91 23.91 0 +0.28(+1.16%)
Apr 22, 2021 23.64 23.64 0 +0.08(+0.33%)
Apr 21, 2021 23.56 23.56 0 +0.23(+0.97%)
Apr 20, 2021 23.33 23.33 0 -0.38(-1.61%)
Apr 19, 2021 23.72 23.72 0 -0.06(-0.25%)
Apr 16, 2021 23.78 23.78 0 +0.14(+0.58%)
Apr 15, 2021 23.64 23.64 0 +0.18(+0.75%)
Apr 14, 2021 23.46 23.46 0 +0.21(+0.89%)
Apr 13, 2021 23.25 23.25 0 +0.19(+0.81%)
Apr 12, 2021 23.07 23.07 0 -0.18(-0.76%)
Apr 09, 2021 23.24 23.24 0 +0.19(+0.81%)
Apr 07, 2021 23.06 23.06 0 -0.14(-0.59%)
Apr 06, 2021 23.20 23.20 0 -0.06(-0.25%)
Apr 05, 2021 23.25 23.25 0 +0.22(+0.94%)
Apr 01, 2021 23.04 23.04 0 +0.42(+1.87%)
Mar 31, 2021 22.62 22.62 0 +0.14(+0.61%)
Mar 30, 2021 22.48 22.48 0 +0.20(+0.88%)
Mar 29, 2021 22.28 22.28 0 -0.19(-0.83%)
Mar 26, 2021 22.47 22.47 0 +0.28(+1.24%)
Mar 25, 2021 22.19 22.19 0 +0.09(+0.40%)
Mar 24, 2021 22.11 22.11 0 -0.33(-1.49%)
Mar 23, 2021 22.44 22.44 0 -0.43(-1.89%)
Mar 22, 2021 22.87 22.87 0 +0.07(+0.30%)
Mar 19, 2021 22.80 22.80 0 +0.03(+0.13%)
Mar 18, 2021 22.77 22.77 0 -0.33(-1.44%)
Mar 17, 2021 23.11 23.11 0 +0.08(+0.34%)
Mar 16, 2021 23.03 23.03 0 -0.11(-0.47%)
Mar 15, 2021 23.14 23.14 0 +0.09(+0.38%)
Mar 12, 2021 23.05 23.05 0 -0.06(-0.25%)
Mar 11, 2021 23.11 23.11 0 +0.46(+2.04%)
Mar 10, 2021 22.65 22.65 0 +0.11(+0.48%)
Mar 09, 2021 22.54 22.54 0 +0.22(+0.97%)
Mar 08, 2021 22.32 22.32 0 -0.30(-1.35%)
Mar 05, 2021 22.63 22.63 0 +0.26(+1.14%)
Mar 04, 2021 22.37 22.37 0 -0.61(-2.65%)
Mar 03, 2021 22.98 22.98 0 -0.44(-1.89%)
Mar 02, 2021 23.42 23.42 0 -0.27(-1.12%)
Mar 01, 2021 23.69 23.69 0 +0.49(+2.12%)
Feb 26, 2021 23.20 23.20 0 -0.14(-0.59%)
Feb 25, 2021 23.33 23.33 0 -0.53(-2.22%)
Feb 24, 2021 23.86 23.86 0 +0.10(+0.41%)
Feb 23, 2021 23.77 23.77 0 -0.21(-0.86%)
Feb 22, 2021 23.97 23.97 0 -0.51(-2.09%)
Feb 19, 2021 24.48 24.48 0 +0.00(+0.00%)
Feb 17, 2021 24.48 24.48 0 -0.07(-0.28%)
Feb 16, 2021 24.55 24.55 0 -0.02(-0.08%)
Feb 12, 2021 24.57 24.57 0 +0.05(+0.20%)
Feb 11, 2021 24.52 24.52 0 +0.16(+0.64%)
Feb 10, 2021 24.36 24.36 0 -0.04(-0.16%)
Feb 09, 2021 24.40 24.40 0 +0.01(+0.04%)
Feb 08, 2021 24.39 24.39 0 +0.20(+0.81%)
Feb 05, 2021 24.20 24.20 0 +0.15(+0.61%)
Feb 04, 2021 24.05 24.05 0 +0.18(+0.74%)
Feb 03, 2021 23.87 23.87 0 -0.02(-0.08%)
Feb 02, 2021 23.89 23.89 0 +0.40(+1.71%)
Feb 01, 2021 23.49 23.49 0 +0.48(+2.09%)
Jan 29, 2021 23.01 23.01 0 -0.34(-1.47%)
Jan 28, 2021 23.35 23.35 0 +0.31(+1.36%)
Jan 27, 2021 23.04 23.04 0 -0.83(-3.46%)
Jan 26, 2021 23.86 23.86 0 -0.27(-1.14%)
Jan 25, 2021 24.14 24.14 0 +0.00(+0.00%)
Jan 22, 2021 24.14 24.14 0 -0.04(-0.16%)
Jan 21, 2021 24.18 24.18 0 +0.00(+0.00%)
Jan 20, 2021 24.18 24.18 0 +0.28(+1.19%)
Jan 19, 2021 23.89 23.89 0 +0.37(+1.59%)
Jan 15, 2021 23.52 23.52 0 -0.10(-0.42%)
Jan 14, 2021 23.62 23.62 0 +0.15(+0.63%)
Jan 13, 2021 23.47 23.47 0 +0.05(+0.21%)
Jan 12, 2021 23.42 23.42 0 +0.09(+0.38%)
Jan 11, 2021 23.33 23.33 0 -0.21(-0.88%)
Jan 08, 2021 23.54 23.54 0 +0.03(+0.13%)
Jan 07, 2021 23.51 23.51 0 +0.20(+0.84%)
Jan 06, 2021 23.31 23.31 0 +0.16(+0.68%)
Jan 05, 2021 23.16 23.16 0 +0.19(+0.81%)
Jan 04, 2021 22.97 22.97 0 +0.10(+0.43%)
Dec 31, 2020 22.87 22.87 0 +0.03(+0.13%)
Dec 30, 2020 22.84 22.84 0 +0.12(+0.52%)
Dec 29, 2020 22.72 22.72 0 +0.00(+0.00%)
Dec 28, 2020 22.72 22.72 0 +0.08(+0.35%)
Dec 24, 2020 22.65 22.65 0 +0.03(+0.13%)
Dec 23, 2020 22.62 22.62 0 +0.05(+0.22%)
Dec 22, 2020 22.57 22.57 0 +0.02(+0.09%)
Dec 21, 2020 22.55 22.55 0 -0.10(-0.43%)
Dec 18, 2020 22.65 22.65 0 +0.03(+0.13%)
Dec 17, 2020 22.62 22.62 0 +0.31(+1.41%)
Dec 16, 2020 22.30 22.30 0 +0.06(+0.26%)
Dec 15, 2020 22.24 22.24 0 +0.14(+0.62%)
Dec 14, 2020 22.11 22.11 0 +0.05(+0.22%)
Dec 11, 2020 22.06 22.06 0 +0.05(+0.22%)
Dec 10, 2020 22.01 22.01 0 +0.08(+0.36%)
Dec 09, 2020 21.93 21.93 0 -0.21(-0.93%)
Dec 08, 2020 22.14 22.14 0 +0.20(+0.90%)
Dec 07, 2020 21.94 21.94 0 -0.07(-0.31%)
Dec 04, 2020 22.01 22.01 0 +0.16(+0.72%)
Dec 03, 2020 21.85 21.85 0 -0.10(-0.45%)
Dec 02, 2020 21.95 21.95 0 +0.00(+0.00%)
Dec 01, 2020 21.95 21.95 0 +0.24(+1.09%)
Nov 30, 2020 21.71 21.71 0 -0.11(-0.49%)
Nov 27, 2020 21.82 21.82 0 +0.21(+0.95%)
Nov 25, 2020 21.61 21.61 0 +0.03(+0.14%)
Nov 24, 2020 21.59 21.59 0 -2.50(-10.40%)
Nov 23, 2020 24.09 24.09 0 +0.09(+0.37%)
Nov 20, 2020 24.00 24.00 0 +0.06(+0.25%)
Nov 19, 2020 23.94 23.94 0 +0.09(+0.37%)
Nov 18, 2020 23.85 23.85 0 -0.19(-0.78%)
Nov 17, 2020 24.04 24.04 0 -0.04(-0.16%)
Nov 16, 2020 24.08 24.08 0 +0.13(+0.53%)
Nov 13, 2020 23.95 23.95 0 +0.18(+0.74%)
Nov 12, 2020 23.78 23.78 0 +0.07(+0.29%)
Nov 11, 2020 23.71 23.71 0 +0.11(+0.46%)
Nov 10, 2020 23.60 23.60 0 -0.28(-1.19%)
Nov 09, 2020 23.88 23.88 0 +0.10(+0.41%)
Nov 06, 2020 23.79 23.79 0 +0.15(+0.62%)
Nov 05, 2020 23.64 23.64 0 +0.39(+1.69%)
Nov 04, 2020 23.24 23.24 0 +0.68(+3.00%)
Nov 03, 2020 22.57 22.57 0 +0.45(+2.04%)
Nov 02, 2020 22.12 22.12 0 +0.20(+0.90%)
Oct 30, 2020 21.92 21.92 0 -0.27(-1.24%)
Oct 29, 2020 22.19 22.19 0 +0.14(+0.62%)
Oct 28, 2020 22.06 22.06 0 -0.62(-2.73%)
Oct 27, 2020 22.68 22.68 0 +0.04(+0.17%)
Oct 26, 2020 22.64 22.64 0 -0.40(-1.75%)
Oct 23, 2020 23.04 23.04 0 +0.07(+0.30%)
Oct 22, 2020 22.97 22.97 0 +0.10(+0.43%)
Oct 21, 2020 22.87 22.87 0 -0.09(-0.39%)
Oct 20, 2020 22.96 22.96 0 +0.02(+0.09%)
Oct 19, 2020 22.94 22.94 0 -0.22(-0.93%)
Oct 16, 2020 23.16 23.16 0 +0.09(+0.38%)
Oct 15, 2020 23.07 23.07 0 -0.26(-1.09%)
Oct 14, 2020 23.32 23.32 0 -0.16(-0.67%)
Oct 13, 2020 23.48 23.48 0 -0.16(-0.66%)
Oct 12, 2020 23.64 23.64 0 +0.27(+1.13%)
Oct 09, 2020 23.37 23.37 0 +0.21(+0.89%)
Oct 08, 2020 23.17 23.17 0 +0.16(+0.68%)
Oct 07, 2020 23.01 23.01 0 +0.27(+1.17%)
Oct 06, 2020 22.74 22.74 0 -0.21(-0.90%)
Oct 05, 2020 22.95 22.95 0 +0.41(+1.83%)
Oct 02, 2020 22.54 22.54 0 -0.26(-1.12%)
Oct 01, 2020 22.79 22.79 0 +0.18(+0.78%)
Sep 30, 2020 22.62 22.62 0 +0.09(+0.39%)
Sep 29, 2020 22.53 22.53 0 -0.02(-0.09%)
Sep 28, 2020 22.55 22.55 0 +0.34(+1.55%)
Sep 25, 2020 22.20 22.20 0 +0.28(+1.25%)
Sep 24, 2020 21.93 21.93 0 -0.09(-0.40%)
Sep 23, 2020 22.02 22.02 0 -0.35(-1.58%)
Sep 22, 2020 22.37 22.37 0 +0.16(+0.71%)
Sep 21, 2020 22.21 22.21 0 -0.40(-1.78%)
Sep 18, 2020 22.62 22.62 0 +0.00(+0.00%)
Sep 17, 2020 22.62 22.62 0 +0.03(+0.13%)
Sep 16, 2020 22.59 22.59 0 +0.03(+0.13%)
Sep 15, 2020 22.56 22.56 0 +0.14(+0.61%)
Sep 14, 2020 22.42 22.42 0 +0.57(+2.61%)
Sep 11, 2020 21.85 21.85 0 +0.07(+0.32%)
Sep 10, 2020 21.78 21.78 0 -0.29(-1.33%)
Sep 09, 2020 22.08 22.08 0 +0.42(+1.95%)
Sep 08, 2020 21.65 21.65 0 -0.29(-1.34%)
Sep 04, 2020 21.95 21.95 0 -0.28(-1.28%)
Sep 03, 2020 22.23 22.23 0 -0.77(-3.33%)
Sep 02, 2020 23.00 23.00 0 +0.20(+0.86%)
Sep 01, 2020 22.80 22.80 0 +0.06(+0.26%)
Aug 31, 2020 22.74 22.74 0 +0.04(+0.17%)
Aug 28, 2020 22.70 22.70 0 +0.07(+0.30%)
Aug 27, 2020 22.64 22.64 0 -0.05(-0.22%)
Aug 26, 2020 22.69 22.69 0 +0.20(+0.87%)
Aug 25, 2020 22.49 22.49 0 +0.17(+0.75%)
Aug 24, 2020 22.32 22.32 0 +0.20(+0.89%)
Aug 21, 2020 22.13 22.13 0 -0.09(-0.40%)
Aug 20, 2020 22.21 22.21 0 +0.00(+0.00%)
Aug 19, 2020 22.21 22.21 0 -0.07(-0.31%)
Aug 18, 2020 22.28 22.28 0 +0.02(+0.09%)
Aug 17, 2020 22.26 22.26 0 +0.17(+0.76%)
Aug 14, 2020 22.10 22.10 0 -0.17(-0.75%)
Aug 13, 2020 22.26 22.26 0 +0.16(+0.71%)
Aug 12, 2020 22.11 22.11 0 +0.24(+1.08%)
Aug 11, 2020 21.87 21.87 0 -0.14(-0.62%)
Aug 10, 2020 22.01 22.01 0 -0.19(-0.84%)
Aug 07, 2020 22.19 22.19 0 -0.18(-0.79%)
Aug 06, 2020 22.37 22.37 0 -0.03(-0.13%)
Aug 05, 2020 22.40 22.40 0 +0.27(+1.20%)
Aug 04, 2020 22.14 22.14 0 +0.13(+0.58%)
Aug 03, 2020 22.01 22.01 0 +0.36(+1.68%)
Jul 31, 2020 21.64 21.64 0 -0.11(-0.50%)
Jul 30, 2020 21.75 21.75 0 -0.05(-0.23%)
Jul 29, 2020 21.80 21.80 0 +0.22(+1.00%)
Jul 28, 2020 21.59 21.59 0 -0.12(-0.54%)
Jul 27, 2020 21.70 21.70 0 +0.21(+0.96%)
Jul 24, 2020 21.50 21.50 0 -0.31(-1.44%)
Jul 23, 2020 21.81 21.81 0 -0.14(-0.63%)
Jul 22, 2020 21.95 21.95 0 +0.00(+0.00%)
Jul 21, 2020 21.95 21.95 0 -0.08(-0.36%)
Jul 20, 2020 22.03 22.03 0 +0.33(+1.54%)
Jul 17, 2020 21.69 21.69 0 +0.25(+1.15%)
Jul 16, 2020 21.45 21.45 0 -0.29(-1.36%)
Jul 15, 2020 21.74 21.74 0 +0.27(+1.28%)
Jul 14, 2020 21.47 21.47 0 +0.18(+0.83%)
Jul 13, 2020 21.29 21.29 0 -0.27(-1.23%)
Jul 10, 2020 21.56 21.56 0 +0.04(+0.18%)
Jul 09, 2020 21.52 21.52 0 -0.11(-0.50%)
Jul 08, 2020 21.62 21.62 0 +0.23(+1.06%)
Jul 07, 2020 21.40 21.40 0 -0.09(-0.41%)
Jul 06, 2020 21.49 21.49 0 +0.27(+1.25%)
Jul 02, 2020 21.22 21.22 0 +0.24(+1.12%)
Jul 01, 2020 20.99 20.99 0 +0.28(+1.38%)
Jun 30, 2020 20.70 20.70 0 +0.20(+0.96%)
Jun 29, 2020 20.50 20.50 0 +0.15(+0.72%)
Jun 26, 2020 20.36 20.36 0 -0.34(-1.66%)
Jun 25, 2020 20.70 20.70 0 +0.14(+0.67%)
Jun 24, 2020 20.56 20.56 0 -0.49(-2.33%)
Jun 23, 2020 21.05 21.05 0 +0.18(+0.85%)
Jun 22, 2020 20.88 20.88 0 +0.26(+1.24%)
Jun 19, 2020 20.62 20.62 0 +0.06(+0.29%)
Jun 18, 2020 20.56 20.56 0 +0.03(+0.14%)
Jun 17, 2020 20.53 20.53 0 +0.06(+0.29%)
Jun 16, 2020 20.48 20.48 0 +0.34(+1.71%)
Jun 15, 2020 20.13 20.13 0 +0.20(+0.99%)
Jun 12, 2020 19.94 19.94 0 +0.19(+0.94%)
Jun 11, 2020 19.75 19.75 0 -0.83(-4.06%)
Jun 10, 2020 20.58 20.58 0 +0.00(+0.00%)
Jun 09, 2020 20.58 20.58 0 -0.07(-0.33%)
Jun 08, 2020 20.65 20.65 0 +0.13(+0.62%)
Jun 05, 2020 20.52 20.52 0 +0.28(+1.41%)
Jun 04, 2020 20.24 20.24 0 -0.24(-1.15%)
Jun 03, 2020 20.48 20.48 0 +0.14(+0.68%)
Jun 02, 2020 20.34 20.34 0 +0.10(+0.49%)
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.