Artisan International Fd Insti Shs (MF: APHIX )

30.98 -0.23 (-0.74%)
Daily Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.52 35.52 0 -0.14(-0.40%)
Sep 29, 2021 35.66 35.66 0 -0.06(-0.16%)
Sep 28, 2021 35.72 35.72 0 -0.83(-2.26%)
Sep 27, 2021 36.55 36.55 0 -0.09(-0.24%)
Sep 24, 2021 36.64 36.64 0 -0.24(-0.65%)
Sep 23, 2021 36.88 36.88 0 +0.43(+1.19%)
Sep 22, 2021 36.44 36.44 0 +0.22(+0.61%)
Sep 21, 2021 36.22 36.22 0 +0.38(+1.05%)
Sep 20, 2021 35.85 35.85 0 -0.61(-1.66%)
Sep 17, 2021 36.45 36.45 0 -0.38(-1.02%)
Sep 16, 2021 36.83 36.83 0 +0.12(+0.31%)
Sep 15, 2021 36.71 36.71 0 -0.13(-0.34%)
Sep 14, 2021 36.84 36.84 0 +0.01(+0.03%)
Sep 13, 2021 36.83 36.83 0 +0.14(+0.39%)
Sep 10, 2021 36.68 36.68 0 -0.34(-0.91%)
Sep 09, 2021 37.02 37.02 0 -0.02(-0.05%)
Sep 08, 2021 37.04 37.04 0 -0.40(-1.08%)
Sep 07, 2021 37.44 37.44 0 -0.13(-0.33%)
Sep 03, 2021 37.57 37.57 0 -0.07(-0.18%)
Sep 02, 2021 37.64 37.64 0 +0.23(+0.62%)
Sep 01, 2021 37.41 37.41 0 +0.25(+0.67%)
Aug 31, 2021 37.16 37.16 0 -0.14(-0.39%)
Aug 30, 2021 37.30 37.30 0 +0.10(+0.26%)
Aug 27, 2021 37.20 37.20 0 +0.25(+0.68%)
Aug 26, 2021 36.95 36.95 0 -0.09(-0.23%)
Aug 25, 2021 37.04 37.04 0 +0.13(+0.34%)
Aug 24, 2021 36.91 36.91 0 +0.19(+0.52%)
Aug 23, 2021 36.72 36.72 0 +0.33(+0.90%)
Aug 20, 2021 36.40 36.40 0 +0.24(+0.67%)
Aug 19, 2021 36.15 36.15 0 -0.29(-0.79%)
Aug 18, 2021 36.44 36.44 0 +0.03(+0.08%)
Aug 17, 2021 36.41 36.41 0 -0.18(-0.50%)
Aug 16, 2021 36.60 36.60 0 -0.13(-0.37%)
Aug 13, 2021 36.73 36.73 0 +0.23(+0.63%)
Aug 12, 2021 36.50 36.50 0 +0.08(+0.21%)
Aug 11, 2021 36.42 36.42 0 +0.15(+0.42%)
Aug 10, 2021 36.27 36.27 0 +0.01(+0.03%)
Aug 09, 2021 36.26 36.26 0 -0.02(-0.05%)
Aug 06, 2021 36.28 36.28 0 -0.24(-0.66%)
Aug 05, 2021 36.52 36.52 0 +0.28(+0.77%)
Aug 04, 2021 36.24 36.24 0 -0.03(-0.08%)
Aug 03, 2021 36.27 36.27 0 +0.13(+0.37%)
Aug 02, 2021 36.14 36.14 0 +0.08(+0.21%)
Jul 30, 2021 36.06 36.06 0 -0.25(-0.69%)
Jul 29, 2021 36.31 36.31 0 +0.25(+0.69%)
Jul 28, 2021 36.06 36.06 0 +0.24(+0.67%)
Jul 27, 2021 35.82 35.82 0 -0.21(-0.59%)
Jul 26, 2021 36.03 36.03 0 +0.00(+0.00%)
Jul 23, 2021 36.03 36.03 0 +0.27(+0.75%)
Jul 22, 2021 35.76 35.76 0 +0.09(+0.24%)
Jul 21, 2021 35.67 35.67 0 +0.50(+1.42%)
Jul 20, 2021 35.17 35.17 0 +0.30(+0.86%)
Jul 19, 2021 34.87 34.87 0 -0.67(-1.90%)
Jul 16, 2021 35.55 35.55 0 -0.16(-0.46%)
Jul 15, 2021 35.71 35.71 0 -0.22(-0.62%)
Jul 14, 2021 35.93 35.93 0 +0.03(+0.08%)
Jul 13, 2021 35.90 35.90 0 -0.15(-0.43%)
Jul 12, 2021 36.06 36.06 0 +0.05(+0.13%)
Jul 09, 2021 36.01 36.01 0 +0.49(+1.38%)
Jul 08, 2021 35.52 35.52 0 -0.41(-1.15%)
Jul 07, 2021 35.93 35.93 0 +0.13(+0.38%)
Jul 06, 2021 35.80 35.80 0 -0.17(-0.48%)
Jul 02, 2021 35.97 35.97 0 +0.18(+0.51%)
Jul 01, 2021 35.79 35.79 0 +0.19(+0.54%)
Jun 30, 2021 35.60 35.60 0 -0.23(-0.64%)
Jun 29, 2021 35.83 35.83 0 +0.00(+0.00%)
Jun 28, 2021 35.83 35.83 0 -0.21(-0.59%)
Jun 25, 2021 36.04 36.04 0 +0.06(+0.16%)
Jun 24, 2021 35.98 35.98 0 +0.27(+0.75%)
Jun 23, 2021 35.71 35.71 0 -0.16(-0.46%)
Jun 22, 2021 35.88 35.88 0 -0.01(-0.03%)
Jun 21, 2021 35.88 35.88 0 +0.43(+1.22%)
Jun 18, 2021 35.45 35.45 0 -0.52(-1.45%)
Jun 17, 2021 35.97 35.97 0 -0.11(-0.29%)
Jun 16, 2021 36.08 36.08 0 -0.19(-0.53%)
Jun 15, 2021 36.27 36.27 0 +0.00(+0.00%)
Jun 14, 2021 36.27 36.27 0 +0.04(+0.11%)
Jun 11, 2021 36.23 36.23 0 +0.07(+0.19%)
Jun 10, 2021 36.16 36.16 0 +0.04(+0.11%)
Jun 09, 2021 36.13 36.13 0 +0.12(+0.32%)
Jun 08, 2021 36.01 36.01 0 -0.03(-0.08%)
Jun 07, 2021 36.04 36.04 0 +0.04(+0.11%)
Jun 04, 2021 36.00 36.00 0 +0.20(+0.56%)
Jun 03, 2021 35.80 35.80 0 -0.28(-0.77%)
Jun 02, 2021 36.08 36.08 0 -0.06(-0.16%)
Jun 01, 2021 36.14 36.14 0 +0.13(+0.37%)
May 28, 2021 36.00 36.00 0 +0.20(+0.56%)
May 27, 2021 35.80 35.80 0 +0.09(+0.24%)
May 26, 2021 35.71 35.71 0 -0.09(-0.24%)
May 25, 2021 35.80 35.80 0 +0.26(+0.73%)
May 24, 2021 35.54 35.54 0 +0.16(+0.46%)
May 21, 2021 35.37 35.37 0 +0.03(+0.08%)
May 20, 2021 35.35 35.35 0 +0.53(+1.52%)
May 19, 2021 34.82 34.82 0 -0.44(-1.26%)
May 18, 2021 35.26 35.26 0 +0.10(+0.27%)
May 17, 2021 35.16 35.16 0 +0.00(+0.00%)
May 14, 2021 35.16 35.16 0 +0.74(+2.15%)
May 13, 2021 34.42 34.42 0 +0.09(+0.25%)
May 12, 2021 34.34 34.34 0 -0.42(-1.22%)
May 11, 2021 34.76 34.76 0 -0.49(-1.39%)
May 10, 2021 35.25 35.25 0 -0.21(-0.60%)
May 07, 2021 35.46 35.46 0 +0.42(+1.21%)
May 06, 2021 35.04 35.04 0 +0.25(+0.72%)
May 05, 2021 34.79 34.79 0 +0.37(+1.06%)
May 04, 2021 34.42 34.42 0 -0.59(-1.68%)
May 03, 2021 35.01 35.01 0 +0.10(+0.28%)
Apr 30, 2021 34.91 34.91 0 -0.43(-1.23%)
Apr 29, 2021 35.35 35.35 0 +0.00(+0.00%)
Apr 28, 2021 35.35 35.35 0 +0.17(+0.49%)
Apr 27, 2021 35.17 35.17 0 -0.06(-0.16%)
Apr 26, 2021 35.23 35.23 0 +0.12(+0.33%)
Apr 23, 2021 35.11 35.11 0 +0.32(+0.91%)
Apr 22, 2021 34.80 34.80 0 +0.07(+0.19%)
Apr 21, 2021 34.73 34.73 0 +0.09(+0.25%)
Apr 20, 2021 34.64 34.64 0 -0.50(-1.42%)
Apr 19, 2021 35.14 35.14 0 -0.01(-0.03%)
Apr 16, 2021 35.15 35.15 0 +0.22(+0.63%)
Apr 15, 2021 34.93 34.93 0 +0.14(+0.42%)
Apr 14, 2021 34.79 34.79 0 +0.07(+0.19%)
Apr 13, 2021 34.72 34.72 0 +0.22(+0.64%)
Apr 12, 2021 34.50 34.50 0 -0.18(-0.53%)
Apr 09, 2021 34.68 34.68 0 +0.31(+0.90%)
Apr 07, 2021 34.37 34.37 0 -0.14(-0.42%)
Apr 06, 2021 34.52 34.52 0 +0.00(+0.00%)
Apr 05, 2021 34.52 34.52 0 +0.38(+1.13%)
Apr 01, 2021 34.13 34.13 0 +0.54(+1.60%)
Mar 31, 2021 33.59 33.59 0 -0.05(-0.14%)
Mar 30, 2021 33.64 33.64 0 +0.22(+0.66%)
Mar 29, 2021 33.42 33.42 0 -0.12(-0.34%)
Mar 26, 2021 33.54 33.54 0 +0.49(+1.49%)
Mar 25, 2021 33.05 33.05 0 +0.04(+0.12%)
Mar 24, 2021 33.01 33.01 0 -0.42(-1.27%)
Mar 23, 2021 33.43 33.43 0 -0.38(-1.11%)
Mar 22, 2021 33.81 33.81 0 +0.08(+0.23%)
Mar 19, 2021 33.73 33.73 0 -0.10(-0.28%)
Mar 18, 2021 33.83 33.83 0 -0.15(-0.45%)
Mar 17, 2021 33.98 33.98 0 +0.10(+0.28%)
Mar 16, 2021 33.88 33.88 0 +0.12(+0.34%)
Mar 15, 2021 33.77 33.77 0 +0.07(+0.20%)
Mar 12, 2021 33.70 33.70 0 -0.29(-0.85%)
Mar 11, 2021 33.99 33.99 0 +0.43(+1.29%)
Mar 10, 2021 33.56 33.56 0 +0.18(+0.55%)
Mar 09, 2021 33.37 33.37 0 +0.59(+1.79%)
Mar 08, 2021 32.79 32.79 0 -0.18(-0.55%)
Mar 05, 2021 32.97 32.97 0 +0.16(+0.50%)
Mar 04, 2021 32.80 32.80 0 -0.51(-1.53%)
Mar 03, 2021 33.31 33.31 0 -0.30(-0.89%)
Mar 02, 2021 33.61 33.61 0 -0.16(-0.48%)
Mar 01, 2021 33.78 33.78 0 +0.64(+1.95%)
Feb 26, 2021 33.13 33.13 0 -0.45(-1.35%)
Feb 25, 2021 33.58 33.58 0 -0.51(-1.50%)
Feb 24, 2021 34.09 34.09 0 -0.01(-0.03%)
Feb 23, 2021 34.10 34.10 0 -0.21(-0.62%)
Feb 22, 2021 34.32 34.32 0 -0.43(-1.25%)
Feb 19, 2021 34.75 34.75 0 -0.33(-0.93%)
Feb 17, 2021 35.08 35.08 0 -0.26(-0.74%)
Feb 16, 2021 35.34 35.34 0 +0.23(+0.66%)
Feb 12, 2021 35.11 35.11 0 +0.07(+0.19%)
Feb 11, 2021 35.04 35.04 0 +0.19(+0.55%)
Feb 10, 2021 34.85 34.85 0 -0.03(-0.08%)
Feb 09, 2021 34.87 34.87 0 +0.17(+0.50%)
Feb 08, 2021 34.70 34.70 0 +0.13(+0.36%)
Feb 05, 2021 34.58 34.58 0 +0.22(+0.64%)
Feb 04, 2021 34.35 34.35 0 +0.11(+0.31%)
Feb 03, 2021 34.25 34.25 0 +0.13(+0.40%)
Feb 02, 2021 34.11 34.11 0 +0.34(+1.00%)
Feb 01, 2021 33.78 33.78 0 +0.63(+1.89%)
Jan 29, 2021 33.15 33.15 0 -0.53(-1.57%)
Jan 28, 2021 33.68 33.68 0 +0.13(+0.37%)
Jan 27, 2021 33.56 33.56 0 -0.88(-2.54%)
Jan 26, 2021 34.43 34.43 0 +0.00(+0.00%)
Jan 25, 2021 34.43 34.43 0 -0.01(-0.03%)
Jan 22, 2021 34.44 34.44 0 -0.17(-0.50%)
Jan 21, 2021 34.61 34.61 0 +0.02(+0.06%)
Jan 20, 2021 34.60 34.60 0 +0.35(+1.01%)
Jan 19, 2021 34.25 34.25 0 +0.33(+0.96%)
Jan 15, 2021 33.92 33.92 0 -0.25(-0.73%)
Jan 14, 2021 34.17 34.17 0 +0.11(+0.31%)
Jan 13, 2021 34.07 34.07 0 +0.01(+0.03%)
Jan 12, 2021 34.06 34.06 0 +0.12(+0.34%)
Jan 11, 2021 33.94 33.94 0 -0.31(-0.90%)
Jan 08, 2021 34.25 34.25 0 +0.27(+0.79%)
Jan 07, 2021 33.98 33.98 0 +0.07(+0.20%)
Jan 06, 2021 33.91 33.91 0 +0.05(+0.14%)
Jan 05, 2021 33.86 33.86 0 +0.22(+0.66%)
Jan 04, 2021 33.64 33.64 0 +0.16(+0.49%)
Dec 31, 2020 33.48 33.48 0 -0.16(-0.49%)
Dec 30, 2020 33.64 33.64 0 +0.14(+0.43%)
Dec 29, 2020 33.50 33.50 0 +0.26(+0.78%)
Dec 28, 2020 33.24 33.24 0 +0.32(+0.97%)
Dec 24, 2020 32.92 32.92 0 -0.10(-0.29%)
Dec 23, 2020 33.02 33.02 0 +0.19(+0.59%)
Dec 22, 2020 32.82 32.82 0 +0.01(+0.03%)
Dec 21, 2020 32.81 32.81 0 -0.39(-1.16%)
Dec 18, 2020 33.20 33.20 0 -0.06(-0.17%)
Dec 17, 2020 33.26 33.26 0 +0.40(+1.23%)
Dec 16, 2020 32.85 32.85 0 +0.25(+0.77%)
Dec 15, 2020 32.60 32.60 0 +0.13(+0.42%)
Dec 14, 2020 32.47 32.47 0 +0.02(+0.06%)
Dec 11, 2020 32.45 32.45 0 -0.13(-0.41%)
Dec 10, 2020 32.58 32.58 0 +0.10(+0.30%)
Dec 09, 2020 32.49 32.49 0 -0.17(-0.53%)
Dec 08, 2020 32.66 32.66 0 +0.04(+0.12%)
Dec 07, 2020 32.62 32.62 0 -0.04(-0.12%)
Dec 04, 2020 32.66 32.66 0 +0.13(+0.38%)
Dec 03, 2020 32.54 32.54 0 +0.04(+0.12%)
Dec 02, 2020 32.50 32.50 0 +0.04(+0.12%)
Dec 01, 2020 32.46 32.46 0 +0.40(+1.26%)
Nov 30, 2020 32.05 32.05 0 -0.36(-1.10%)
Nov 27, 2020 32.41 32.41 0 +0.26(+0.81%)
Nov 25, 2020 32.15 32.15 0 +0.05(+0.15%)
Nov 24, 2020 32.10 32.10 0 -0.77(-2.34%)
Nov 23, 2020 32.87 32.87 0 -0.11(-0.35%)
Nov 20, 2020 32.99 32.99 0 +0.10(+0.29%)
Nov 19, 2020 32.89 32.89 0 +0.05(+0.15%)
Nov 18, 2020 32.84 32.84 0 -0.05(-0.15%)
Nov 17, 2020 32.89 32.89 0 -0.18(-0.55%)
Nov 16, 2020 33.07 33.07 0 +0.08(+0.23%)
Nov 13, 2020 33.00 33.00 0 +0.14(+0.44%)
Nov 12, 2020 32.85 32.85 0 -0.06(-0.17%)
Nov 11, 2020 32.91 32.91 0 +0.17(+0.53%)
Nov 10, 2020 32.74 32.74 0 -0.37(-1.13%)
Nov 09, 2020 33.11 33.11 0 +0.35(+1.08%)
Nov 06, 2020 32.76 32.76 0 +0.09(+0.26%)
Nov 05, 2020 32.67 32.67 0 +0.67(+2.10%)
Nov 04, 2020 32.00 32.00 0 +0.84(+2.71%)
Nov 03, 2020 31.16 31.16 0 +0.46(+1.50%)
Nov 02, 2020 30.70 30.70 0 +0.41(+1.36%)
Oct 30, 2020 30.29 30.29 0 -0.26(-0.85%)
Oct 29, 2020 30.54 30.54 0 +0.09(+0.28%)
Oct 28, 2020 30.46 30.46 0 -0.94(-2.99%)
Oct 27, 2020 31.40 31.40 0 -0.02(-0.06%)
Oct 26, 2020 31.42 31.42 0 -0.57(-1.80%)
Oct 23, 2020 31.99 31.99 0 +0.14(+0.45%)
Oct 22, 2020 31.85 31.85 0 -0.04(-0.12%)
Oct 21, 2020 31.89 31.89 0 -0.11(-0.36%)
Oct 20, 2020 32.00 32.00 0 +0.05(+0.15%)
Oct 19, 2020 31.95 31.95 0 -0.19(-0.60%)
Oct 16, 2020 32.14 32.14 0 +0.26(+0.81%)
Oct 15, 2020 31.89 31.89 0 -0.54(-1.66%)
Oct 14, 2020 32.42 32.42 0 -0.10(-0.29%)
Oct 13, 2020 32.52 32.52 0 -0.23(-0.70%)
Oct 12, 2020 32.75 32.75 0 +0.36(+1.12%)
Oct 09, 2020 32.38 32.38 0 +0.23(+0.72%)
Oct 08, 2020 32.15 32.15 0 +0.17(+0.54%)
Oct 07, 2020 31.98 31.98 0 +0.15(+0.48%)
Oct 06, 2020 31.83 31.83 0 -0.26(-0.81%)
Oct 05, 2020 32.09 32.09 0 +0.38(+1.21%)
Oct 02, 2020 31.70 31.70 0 -0.13(-0.42%)
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.