Nasdaq - Delayed Quote • USD
TIAA-CREF Mid-Cap Value Fund (TIMVX)
At close: 6:26 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Apr 22, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 19, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Apr 18, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Apr 17, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Apr 16, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Apr 15, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Apr 12, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Apr 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Apr 10, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Apr 9, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Apr 8, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Apr 5, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Apr 4, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Apr 3, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Apr 2, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Apr 1, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 28, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Mar 27, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Mar 26, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Mar 25, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Mar 22, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Mar 21, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Mar 20, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Mar 19, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Mar 18, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Mar 15, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 14, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
Mar 13, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
Mar 12, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Mar 11, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Mar 8, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Mar 7, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Mar 6, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 5, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Mar 4, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Mar 1, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Feb 29, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Feb 28, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Feb 27, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Feb 26, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 23, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Feb 22, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Feb 21, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 20, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Feb 16, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
Feb 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Feb 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 13, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Feb 12, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Feb 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 8, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
Feb 7, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Feb 6, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Feb 5, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Feb 2, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Feb 1, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Jan 31, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Jan 30, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Jan 29, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Jan 26, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 25, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Jan 24, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 23, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jan 22, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Jan 19, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Jan 18, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Jan 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
Jan 16, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Jan 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Jan 11, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 10, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Jan 9, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Jan 8, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jan 5, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jan 4, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
Jan 3, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Jan 2, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Dec 29, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Dec 28, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 27, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Dec 26, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Dec 22, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Dec 21, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Dec 20, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Dec 19, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Dec 18, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Dec 15, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
Dec 14, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
Dec 13, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Dec 12, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Dec 11, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
Dec 8, 2023 | 0.27 Dividend | |||||
Dec 8, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Dec 7, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.62 | - |
Dec 6, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | - |
Dec 5, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.54 | - |
Dec 4, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | - |
Dec 1, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | - |
Nov 30, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | - |
Nov 29, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.27 | - |
Nov 28, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.20 | - |
Nov 27, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.28 | - |
Nov 24, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.29 | - |
Nov 22, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.23 | - |
Nov 21, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | - |
Nov 20, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.18 | - |
Nov 17, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | - |
Nov 16, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.06 | - |
Nov 15, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.13 | - |
Nov 14, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.09 | - |
Nov 13, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.69 | - |
Nov 10, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.72 | - |
Nov 9, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - |
Nov 8, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.59 | - |
Nov 7, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.62 | - |
Nov 6, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.59 | - |
Nov 3, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.67 | - |
Nov 2, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.43 | - |
Nov 1, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | - |
Oct 31, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.15 | - |
Oct 30, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.05 | - |
Oct 27, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 13.92 | - |
Oct 26, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.10 | - |
Oct 25, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | - |
Oct 24, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.20 | - |
Oct 23, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.05 | - |
Oct 20, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | - |
Oct 19, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.36 | - |
Oct 18, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.55 | - |
Oct 17, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.85 | - |
Oct 16, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - |
Oct 13, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - |
Oct 12, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.64 | - |
Oct 11, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.84 | - |
Oct 10, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - |
Oct 9, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | - |
Oct 6, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.57 | - |
Oct 5, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.36 | - |
Oct 4, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.41 | - |
Oct 3, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.37 | - |
Oct 2, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.58 | - |
Sep 29, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.79 | - |
Sep 28, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 14.87 | - |
Sep 27, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.81 | - |
Sep 26, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.76 | - |
Sep 25, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 14.96 | - |
Sep 22, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 14.89 | - |
Sep 21, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.93 | - |
Sep 20, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.16 | - |
Sep 19, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.22 | - |
Sep 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | - |
Sep 15, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.25 | - |
Sep 14, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.35 | - |
Sep 13, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.18 | - |
Sep 12, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.29 | - |
Sep 11, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.30 | - |
Sep 8, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.33 | - |
Sep 7, 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.30 | - |
Sep 6, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | - |
Sep 5, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.37 | - |
Sep 1, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.61 | - |
Aug 31, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.47 | - |
Aug 30, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.52 | - |
Aug 29, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.48 | - |
Aug 28, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | - |
Aug 25, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.20 | - |
Aug 24, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | - |
Aug 23, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.23 | - |
Aug 22, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.07 | - |
Aug 21, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.10 | - |
Aug 18, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.07 | - |
Aug 17, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.01 | - |
Aug 16, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.12 | - |
Aug 15, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.23 | - |
Aug 14, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.45 | - |
Aug 11, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.46 | - |
Aug 10, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.45 | - |
Aug 9, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.39 | - |
Aug 8, 2023 | 15.71 | 15.71 | 15.71 | 15.71 | 15.45 | - |
Aug 7, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.54 | - |
Aug 4, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.40 | - |
Aug 3, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.43 | - |
Aug 2, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.60 | - |
Aug 1, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.77 | - |
Jul 31, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.80 | - |
Jul 28, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.70 | - |
Jul 27, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.62 | - |
Jul 26, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.77 | - |
Jul 25, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 15.76 | - |
Jul 24, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.77 | - |
Jul 21, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 15.74 | - |
Jul 20, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.75 | - |
Jul 19, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.71 | - |
Jul 18, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.68 | - |
Jul 17, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | - |
Jul 14, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.46 | - |
Jul 13, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.60 | - |
Jul 12, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.51 | - |
Jul 11, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.46 | - |
Jul 10, 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.26 | - |
Jul 7, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.13 | - |
Jul 6, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.01 | - |
Jul 5, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.12 | - |
Jul 3, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.25 | - |
Jun 30, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.17 | - |
Jun 29, 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.03 | - |
Jun 28, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.91 | - |
Jun 27, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.93 | - |
Jun 26, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.74 | - |
Jun 23, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.62 | - |
Jun 22, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.77 | - |
Jun 21, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - |
Jun 20, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.84 | - |
Jun 16, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.97 | - |
Jun 15, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.99 | - |
Jun 14, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.81 | - |
Jun 13, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 14.91 | - |
Jun 12, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.79 | - |
Jun 9, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.73 | - |
Jun 8, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.76 | - |
Jun 7, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.80 | - |
Jun 6, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.59 | - |
Jun 5, 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.43 | - |
Jun 2, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - |
Jun 1, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.10 | - |
May 31, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.02 | - |
May 30, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.21 | - |
May 26, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | - |
May 25, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.14 | - |
May 24, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | - |
May 23, 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.30 | - |
May 22, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | - |
May 19, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.39 | - |
May 18, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.42 | - |
May 17, 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.33 | - |
May 16, 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.12 | - |
May 15, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.36 | - |
May 12, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.27 | - |
May 11, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.28 | - |
May 10, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.37 | - |
May 9, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.42 | - |
May 8, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.48 | - |
May 5, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.49 | - |
May 4, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.15 | - |
May 3, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.32 | - |
May 2, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | - |
May 1, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.71 | - |
Apr 28, 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.72 | - |
Apr 27, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.51 | - |
Apr 26, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.31 | - |
Apr 25, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.47 | - |
Related Tickers
BPTUX Baron Partners R6
142.91
+4.29%
BPTIX Baron Partners Institutional
142.94
+4.29%
BPTRX Baron Partners Retail
137.17
+4.29%
NEEGX Needham Growth Retail
65.02
0.00%
FSPTX Fidelity Select Technology
30.35
0.00%
MMECX Victory Integrity Discovery Fund
23.73
0.00%
MMEAX Victory Integrity Discovery Fund
39.11
0.00%
MMMMX Victory Integrity Discovery Fund
39.22
0.00%
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
CTCAX Columbia Global Technology Growth A
72.10
0.00%
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
VTSIX Vanguard Tax-Managed Small Cap I
86.26
+1.90%
VTMSX Vanguard Tax-Managed Small Cap Adm
86.06
+1.89%
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
DADGX Dunham Small Cap Growth A
15.90
0.00%
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
DNDGX Dunham Small Cap Growth N
17.35
0.00%
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
TEBRX Teberg
21.99
+0.14%
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
BDAFX Baron Durable Advantage Retail
24.07
0.00%
RGLDX American Funds Global Insight Fund
22.10
0.00%
AGVFX American Funds Global Insight A
22.14
0.00%
BDAIX Baron Durable Advantage Institutional
24.41
+0.04%
AASMX Thrivent Small Cap Stock A
21.96
0.00%
AGVDX American Funds Global Insight C
21.96
0.00%
CGVBX American Funds Global Insight 529-C
21.98
0.00%
CGVEX American Funds Global Insight 529-E
22.13
0.00%
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
RGLAX American Funds Global Insight Fund
22.16
0.00%
RGLHX American Funds Global Insight Fund
22.19
0.00%
RGLGX American Funds Global Insight Fund
22.24
0.00%
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
FSKAX Fidelity Total Market Index
139.42
0.00%
JDEAX JPMorgan US Research Enhanced Equity A
39.11
0.00%
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
JDEUX JPMorgan US Research Enhanced Equity R6
39.59
0.00%
JDESX JPMorgan US Research Enhanced Equity I
39.65
0.00%
THGCX Thornburg International Equity Fund
21.85
0.00%
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
JORNX Janus Henderson Global Select T
18.75
0.00%
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
JORAX Janus Henderson Global Select A
18.85
0.00%
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
TGVAX Thornburg International Equity Fund
25.50
0.00%
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
VTCIX Vanguard Tax-Managed Capital App I
130.15
+1.23%
VTCLX Vanguard Tax-Managed Capital App Adm
261.96
+1.23%
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
PDSIX PGIM Quant Solutions Large-Cap Index I
39.26
0.00%
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
THVRX Thornburg International Equity Fund
25.22
0.00%
FXAIX Fidelity 500 Index Fund
176.17
+0.02%
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
TGVRX Thornburg International Equity Fund
25.46
0.00%
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
GEQZX GuideStone Funds Equity Index Investor
51.82
+1.17%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
GEQYX GuideStone Funds Equity Index Instl
51.84
+1.17%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
JDMNX Janus Henderson Enterprise N
138.45
0.00%
JAENX Janus Henderson Enterprise T
134.32
0.00%
JDMAX Janus Henderson Enterprise A
129.08
0.00%
JMGRX Janus Henderson Enterprise I
137.29
0.00%
JGRTX Janus Henderson Enterprise S
127.65
0.00%
JDMRX Janus Henderson Enterprise R
119.80
0.00%
JGRCX Janus Henderson Enterprise C
109.24
0.00%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
SSSFX SouthernSun Small Cap, N
26.93
0.00%
SSSIX SouthernSun Small Cap, I
27.94
0.00%
SRFMX Sarofim Equity
15.28
0.00%