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 (%)
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%)
Apr 02, 2019 28.71 28.71 0 +0.20(+0.70%)
Mar 30, 2019 28.51 28.51 0 +0.10(+0.37%)
Mar 29, 2019 28.41 28.41 0 -0.01(-0.03%)
Mar 28, 2019 28.42 28.42 0 -0.08(-0.27%)
Mar 27, 2019 28.49 28.49 0 +0.45(+1.59%)
Mar 26, 2019 28.05 28.05 0 +0.03(+0.10%)
Mar 25, 2019 28.02 28.02 0 -0.65(-2.28%)
Mar 22, 2019 28.67 28.67 0 -0.01(-0.03%)
Mar 15, 2019 28.68 28.68 28.68 0 +0.12(+0.43%)
Mar 13, 2019 28.56 28.56 28.56 0 +0.21(+0.74%)
Mar 12, 2019 28.35 28.35 0 +0.54(+1.94%)
Mar 08, 2019 27.81 27.81 27.81 0 -0.03(-0.10%)
Mar 07, 2019 27.84 27.84 0 -0.38(-1.34%)
Mar 06, 2019 28.22 28.22 0 -0.04(-0.13%)
Mar 05, 2019 28.26 28.26 0 -0.08(-0.27%)
Mar 04, 2019 28.33 28.33 0 -0.05(-0.17%)
Mar 01, 2019 28.38 28.38 0 +0.15(+0.54%)
Feb 28, 2019 28.23 28.23 0 +0.10(+0.37%)
Feb 27, 2019 28.12 28.12 0 -0.10(-0.37%)
Feb 26, 2019 28.23 28.23 0 +0.10(+0.37%)
Feb 25, 2019 28.12 28.12 0 +0.11(+0.41%)
Feb 22, 2019 28.01 28.01 0 +0.15(+0.54%)
Feb 21, 2019 27.86 27.86 0 -0.03(-0.10%)
Feb 20, 2019 27.89 27.89 0 +0.09(+0.31%)
Feb 19, 2019 27.80 27.80 0 +0.24(+0.86%)
Feb 15, 2019 27.57 27.57 0 +0.30(+1.11%)
Feb 14, 2019 27.26 27.26 0 +0.05(+0.17%)
Feb 13, 2019 27.22 27.22 0 +0.03(+0.10%)
Feb 12, 2019 27.19 27.19 0 +0.23(+0.84%)
Feb 11, 2019 26.96 26.96 0 +0.13(+0.49%)
Feb 08, 2019 26.83 26.83 0 -0.20(-0.74%)
Feb 07, 2019 27.03 27.03 0 -0.61(-2.19%)
Feb 06, 2019 27.63 27.63 0 -0.13(-0.48%)
Feb 05, 2019 27.76 27.76 0 +0.34(+1.24%)
Feb 04, 2019 27.42 27.42 0 +0.13(+0.49%)
Feb 01, 2019 27.29 27.29 0 -0.18(-0.66%)
Jan 31, 2019 27.47 27.47 0 -0.02(-0.07%)
Jan 30, 2019 27.49 27.49 0 +0.06(+0.21%)
Jan 29, 2019 27.43 27.43 0 +0.15(+0.56%)
Jan 28, 2019 27.28 27.28 0 -0.19(-0.69%)
Jan 25, 2019 27.47 27.47 0 +0.36(+1.33%)
Jan 24, 2019 27.11 27.11 0 -0.06(-0.21%)
Jan 23, 2019 27.17 27.17 0 +0.09(+0.35%)
Jan 22, 2019 27.07 27.07 0 -0.12(-0.45%)
Jan 18, 2019 27.20 27.20 0 +0.48(+1.81%)
Jan 16, 2019 26.71 26.71 0 +0.14(+0.53%)
Jan 15, 2019 26.57 26.57 0 +0.08(+0.29%)
Jan 14, 2019 26.50 26.50 0 -0.12(-0.46%)
Jan 11, 2019 26.62 26.62 0 -0.09(-0.32%)
Jan 09, 2019 26.70 26.70 26.70 0 +0.43(+1.62%)
Jan 08, 2019 26.28 26.28 0 +0.09(+0.36%)
Jan 07, 2019 26.18 26.18 0 +0.02(+0.07%)
Jan 04, 2019 26.16 26.16 0 +0.78(+3.06%)
Jan 03, 2019 25.39 25.39 0 -0.30(-1.18%)
Jan 02, 2019 25.69 25.69 0 -0.15(-0.59%)
Dec 31, 2018 25.84 25.84 0 +0.13(+0.52%)
Dec 28, 2018 25.71 25.71 0 +0.32(+1.27%)
Dec 27, 2018 25.39 25.39 0 -0.18(-0.70%)
Dec 26, 2018 25.57 25.57 0 +0.45(+1.81%)
Dec 24, 2018 25.11 25.11 0 -0.79(-3.04%)
Dec 18, 2018 25.90 25.90 25.90 0 -0.03(-0.11%)
Dec 17, 2018 25.93 25.93 0 -0.27(-1.01%)
Dec 14, 2018 26.19 26.19 0 -0.40(-1.50%)
Dec 13, 2018 26.59 26.59 0 +0.02(+0.07%)
Dec 12, 2018 26.57 26.57 0 +0.33(+1.26%)
Dec 11, 2018 26.24 26.24 0 +0.09(+0.36%)
Dec 10, 2018 26.14 26.14 0 -0.33(-1.25%)
Dec 07, 2018 26.48 26.48 0 -0.09(-0.32%)
Dec 06, 2018 26.56 26.56 0 -0.65(-2.40%)
Dec 04, 2018 27.22 27.22 0 -0.44(-1.58%)
Dec 03, 2018 27.65 27.65 0 +0.38(+1.39%)
Nov 30, 2018 27.27 27.27 0 -0.05(-0.17%)
Nov 29, 2018 27.32 27.32 0 +0.02(+0.07%)
Nov 28, 2018 27.30 27.30 0 +0.36(+1.34%)
Nov 27, 2018 26.94 26.94 0 -0.14(-0.53%)
Nov 26, 2018 27.08 27.08 0 +0.22(+0.81%)
Nov 23, 2018 26.86 26.86 0 -0.06(-0.21%)
Nov 21, 2018 26.92 26.92 0 +0.36(+1.36%)
Nov 20, 2018 26.56 26.56 0 -2.76(-9.41%)
Nov 19, 2018 29.32 29.32 0 -0.22(-0.76%)
Nov 16, 2018 29.54 29.54 0 +0.19(+0.64%)
Nov 15, 2018 29.36 29.36 0 +0.05(+0.16%)
Nov 14, 2018 29.31 29.31 0 -0.14(-0.48%)
Nov 13, 2018 29.45 29.45 0 +0.18(+0.61%)
Nov 12, 2018 29.27 29.27 0 -0.54(-1.82%)
Nov 09, 2018 29.81 29.81 0 -0.08(-0.28%)
Nov 08, 2018 29.90 29.90 0 -0.33(-1.08%)
Nov 07, 2018 30.23 30.23 0 +0.41(+1.38%)
Nov 06, 2018 29.81 29.81 0 +0.07(+0.22%)
Nov 05, 2018 29.75 29.75 0 +0.01(+0.03%)
Nov 02, 2018 29.74 29.74 0 -0.07(-0.25%)
Nov 01, 2018 29.81 29.81 0 +0.31(+1.04%)
Oct 31, 2018 29.51 29.51 0 +0.26(+0.89%)
Oct 30, 2018 29.25 29.25 0 +0.21(+0.74%)
Oct 29, 2018 29.03 29.03 0 -0.05(-0.16%)
Oct 26, 2018 29.08 29.08 0 -0.10(-0.35%)
Oct 25, 2018 29.18 29.18 0 +0.36(+1.26%)
Oct 24, 2018 28.82 28.82 0 -0.59(-2.00%)
Oct 23, 2018 29.40 29.40 0 -0.45(-1.50%)
Oct 22, 2018 29.85 29.85 0 +0.04(+0.13%)
Oct 19, 2018 29.81 29.81 0 +0.18(+0.60%)
Oct 18, 2018 29.64 29.64 0 -0.39(-1.31%)
Oct 17, 2018 30.03 30.03 0 -0.23(-0.77%)
Oct 16, 2018 30.26 30.26 0 +0.56(+1.89%)
Oct 15, 2018 29.70 29.70 0 -0.12(-0.41%)
Oct 12, 2018 29.82 29.82 0 +0.35(+1.17%)
Oct 11, 2018 29.48 29.48 0 -0.26(-0.88%)
Oct 10, 2018 29.74 29.74 0 -1.07(-3.49%)
Oct 09, 2018 30.81 30.81 0 +0.19(+0.61%)
Oct 08, 2018 30.63 30.63 0 -0.45(-1.44%)
Oct 05, 2018 31.08 31.08 0 -0.13(-0.42%)
Oct 04, 2018 31.21 31.21 0 -0.21(-0.68%)
Oct 03, 2018 31.42 31.42 0 -0.01(-0.03%)
Oct 02, 2018 31.43 31.43 0 -0.16(-0.50%)
Oct 01, 2018 31.59 31.59 0 +0.11(+0.36%)
Sep 28, 2018 31.48 31.48 0 -0.38(-1.20%)
Sep 27, 2018 31.86 31.86 0 -0.16(-0.50%)
Sep 26, 2018 32.02 32.02 0 +0.05(+0.15%)
Sep 25, 2018 31.97 31.97 0 +0.29(+0.91%)
Sep 24, 2018 31.68 31.68 0 -0.21(-0.64%)
Sep 21, 2018 31.89 31.89 0 +0.13(+0.41%)
Sep 20, 2018 31.76 31.76 0 +0.28(+0.89%)
Sep 19, 2018 31.48 31.48 0 +0.15(+0.48%)
Sep 18, 2018 31.33 31.33 0 +0.07(+0.21%)
Sep 17, 2018 31.26 31.26 0 +0.07(+0.21%)
Sep 14, 2018 31.20 31.20 0 +0.11(+0.36%)
Sep 13, 2018 31.08 31.08 0 +0.05(+0.15%)
Sep 12, 2018 31.04 31.04 0 +0.13(+0.42%)
Sep 11, 2018 30.91 30.91 0 +0.02(+0.06%)
Sep 10, 2018 30.89 30.89 0 -0.01(-0.03%)
Sep 07, 2018 30.90 30.90 0 -0.02(-0.06%)
Sep 06, 2018 30.92 30.92 0 +0.04(+0.12%)
Sep 05, 2018 30.88 30.88 0 -0.29(-0.93%)
Sep 04, 2018 31.17 31.17 0 -0.21(-0.68%)
Aug 31, 2018 31.38 31.38 31.38 0 -0.27(-0.86%)
Aug 30, 2018 31.65 31.65 0 -0.19(-0.59%)
Aug 29, 2018 31.84 31.84 0 +0.15(+0.47%)
Aug 28, 2018 31.69 31.69 0 +0.02(+0.06%)
Aug 27, 2018 31.67 31.67 0 +0.44(+1.40%)
Aug 24, 2018 31.23 31.23 0 +0.18(+0.57%)
Aug 23, 2018 31.06 31.06 0 -0.06(-0.18%)
Aug 22, 2018 31.11 31.11 0 +0.13(+0.42%)
Aug 21, 2018 30.98 30.98 0 +0.26(+0.85%)
Aug 20, 2018 30.72 30.72 0 +0.29(+0.95%)
Aug 17, 2018 30.43 30.43 0 +0.08(+0.28%)
Aug 16, 2018 30.35 30.35 0 +0.33(+1.09%)
Aug 15, 2018 30.02 30.02 0 -0.50(-1.65%)
Aug 14, 2018 30.52 30.52 0 -0.07(-0.21%)
Aug 13, 2018 30.59 30.59 0 -0.04(-0.12%)
Aug 10, 2018 30.63 30.63 0 -0.64(-2.03%)
Aug 09, 2018 31.26 31.26 0 -0.13(-0.42%)
Aug 08, 2018 31.39 31.39 0 -0.04(-0.12%)
Aug 07, 2018 31.43 31.43 0 +0.20(+0.63%)
Aug 06, 2018 31.23 31.23 0 -0.13(-0.42%)
Aug 03, 2018 31.36 31.36 0 +0.16(+0.51%)
Aug 02, 2018 31.21 31.21 0 -0.30(-0.95%)
Aug 01, 2018 31.50 31.50 0 -0.17(-0.53%)
Jul 31, 2018 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Jul 30, 2018 31.67 31.67 31.67 31.67 0 -0.05(-0.15%)
Jul 27, 2018 31.72 31.72 0 +0.07(+0.21%)
Jul 26, 2018 31.65 31.65 0 -0.11(-0.35%)
Jul 25, 2018 31.77 31.77 0 +0.21(+0.68%)
Jul 24, 2018 31.55 31.55 0 +0.21(+0.69%)
Jul 23, 2018 31.34 31.34 0 -0.12(-0.39%)
Jul 20, 2018 31.46 31.46 0 +0.17(+0.54%)
Jul 19, 2018 31.29 31.29 0 -0.13(-0.42%)
Jul 18, 2018 31.42 31.42 0 +0.05(+0.15%)
Jul 17, 2018 31.37 31.37 0 -0.01(-0.03%)
Jul 16, 2018 31.38 31.38 0 +0.08(+0.27%)
Jul 13, 2018 31.30 31.30 0 +0.15(+0.48%)
Jul 12, 2018 31.15 31.15 0 +0.30(+0.97%)
Jul 11, 2018 30.85 30.85 0 -0.46(-1.46%)
Jul 10, 2018 31.31 31.31 0 +0.12(+0.39%)
Jul 09, 2018 31.19 31.19 0 +0.26(+0.85%)
Jul 06, 2018 30.93 30.93 0 +0.23(+0.76%)
Jul 05, 2018 30.69 30.69 0 +0.29(+0.95%)
Jul 03, 2018 30.40 30.40 0 +0.18(+0.59%)
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.