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 30, 2020 29.48 29.48 0 +0.16(+0.56%)
Jun 29, 2020 29.32 29.32 0 +0.13(+0.46%)
Jun 26, 2020 29.18 29.18 0 -0.34(-1.14%)
Jun 25, 2020 29.52 29.52 0 +0.31(+1.05%)
Jun 24, 2020 29.21 29.21 0 -0.72(-2.40%)
Jun 23, 2020 29.93 29.93 0 +0.38(+1.30%)
Jun 22, 2020 29.55 29.55 0 +0.27(+0.92%)
Jun 19, 2020 29.28 29.28 0 +0.01(+0.03%)
Jun 18, 2020 29.27 29.27 0 -0.12(-0.42%)
Jun 17, 2020 29.39 29.39 0 +0.23(+0.79%)
Jun 16, 2020 29.16 29.16 0 +0.45(+1.57%)
Jun 15, 2020 28.71 28.71 0 +0.21(+0.74%)
Jun 12, 2020 28.50 28.50 0 +0.12(+0.44%)
Jun 11, 2020 28.38 28.38 0 -1.26(-4.27%)
Jun 10, 2020 29.64 29.64 0 +0.07(+0.23%)
Jun 09, 2020 29.58 29.58 0 -0.11(-0.36%)
Jun 08, 2020 29.68 29.68 0 -0.05(-0.16%)
Jun 05, 2020 29.73 29.73 0 +0.35(+1.21%)
Jun 04, 2020 29.38 29.38 0 -0.07(-0.23%)
Jun 03, 2020 29.44 29.44 0 +0.58(+2.03%)
Jun 02, 2020 28.86 28.86 0 +0.28(+0.97%)
Jun 01, 2020 28.58 28.58 0 +0.27(+0.95%)
May 29, 2020 28.31 28.31 0 -0.06(-0.20%)
May 28, 2020 28.37 28.37 0 +0.41(+1.47%)
May 27, 2020 27.96 27.96 0 -0.10(-0.34%)
May 26, 2020 28.05 28.05 0 +0.56(+2.02%)
May 22, 2020 27.50 27.50 0 -0.24(-0.86%)
May 21, 2020 27.74 27.74 0 -0.25(-0.89%)
May 20, 2020 27.99 27.99 0 +0.41(+1.49%)
May 19, 2020 27.57 27.57 0 -0.19(-0.69%)
May 18, 2020 27.77 27.77 0 +1.03(+3.83%)
May 15, 2020 26.74 26.74 0 +0.07(+0.25%)
May 14, 2020 26.67 26.67 0 -0.17(-0.64%)
May 13, 2020 26.85 26.85 0 -0.26(-0.95%)
May 12, 2020 27.10 27.10 0 -0.11(-0.39%)
May 11, 2020 27.21 27.21 0 +0.01(+0.04%)
May 08, 2020 27.20 27.20 0 +0.34(+1.25%)
May 07, 2020 26.86 26.86 0 +0.50(+1.89%)
May 06, 2020 26.37 26.37 0 -0.18(-0.69%)
May 05, 2020 26.55 26.55 0 +0.34(+1.28%)
May 04, 2020 26.21 26.21 0 -0.46(-1.72%)
May 01, 2020 26.67 26.67 0 -0.24(-0.89%)
Apr 30, 2020 26.91 26.91 0 -0.13(-0.50%)
Apr 29, 2020 27.05 27.05 0 +0.42(+1.58%)
Apr 28, 2020 26.63 26.63 0 -0.05(-0.18%)
Apr 27, 2020 26.67 26.67 0 +0.35(+1.35%)
Apr 24, 2020 26.32 26.32 0 -0.12(-0.44%)
Apr 23, 2020 26.43 26.43 0 +0.40(+1.55%)
Apr 21, 2020 26.03 26.03 0 -0.79(-2.93%)
Apr 20, 2020 26.82 26.82 0 -0.10(-0.36%)
Apr 17, 2020 26.91 26.91 0 +0.71(+2.71%)
Apr 16, 2020 26.20 26.20 0 +0.07(+0.26%)
Apr 15, 2020 26.14 26.14 0 -0.77(-2.85%)
Apr 14, 2020 26.90 26.90 0 +0.78(+2.97%)
Apr 13, 2020 26.13 26.13 0 -0.16(-0.62%)
Apr 09, 2020 26.29 26.29 0 +0.39(+1.52%)
Apr 08, 2020 25.90 25.90 0 +0.23(+0.90%)
Apr 07, 2020 25.67 25.67 0 +0.31(+1.21%)
Apr 06, 2020 25.36 25.36 0 +1.25(+5.16%)
Apr 03, 2020 24.12 24.12 0 -0.25(-1.02%)
Apr 02, 2020 24.36 24.36 0 +0.21(+0.87%)
Apr 01, 2020 24.15 24.15 0 -1.07(-4.25%)
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%)
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.