Advertisement
Advertisement
U.S. markets open in 6 hours 7 minutes
S&P Futures
4,082.25 -7.75 (-0.19%) Dow Futures
34,085.00 -71.00 (-0.21%) Nasdaq Futures
12,132.50 -19.50 (-0.16%) Russell 2000 Futures
1,936.30 -3.10 (-0.16%) Crude Oil
79.40 +0.53 (+0.67%) Gold
1,939.60 -5.70 (-0.29%)
American Century Investments Emerging Markets Fund - G Class (ACADX)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jan 27, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 26, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Jan 25, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jan 24, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jan 23, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jan 20, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jan 19, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 18, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jan 17, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jan 13, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 12, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 11, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jan 10, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jan 09, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jan 06, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Jan 05, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 04, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jan 03, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 30, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Dec 29, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 28, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 27, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Dec 23, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Dec 22, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Dec 21, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Dec 21, 2022 | 0.3 Dividend | |||||
| Dec 20, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 9.79 | - |
| Dec 19, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 9.79 | - |
| Dec 16, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.75 | - |
| Dec 15, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.74 | - |
| Dec 14, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 9.95 | - |
| Dec 13, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 9.88 | - |
| Dec 12, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.83 | - |
| Dec 09, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 9.93 | - |
| Dec 08, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 9.98 | - |
| Dec 07, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 9.84 | - |
| Dec 06, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 9.95 | - |
| Dec 05, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 9.94 | - |
| Dec 02, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.06 | - |
| Dec 01, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.00 | - |
| Nov 30, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.09 | - |
| Nov 29, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.74 | - |
| Nov 28, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.58 | - |
| Nov 25, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| Nov 23, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| Nov 22, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.57 | - |
| Nov 21, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.58 | - |
| Nov 18, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 9.71 | - |
| Nov 17, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 9.78 | - |
| Nov 16, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.76 | - |
| Nov 15, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 9.92 | - |
| Nov 14, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.66 | - |
| Nov 11, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.67 | - |
| Nov 10, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.37 | - |
| Nov 09, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.19 | - |
| Nov 08, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.33 | - |
| Nov 07, 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.30 | - |
| Nov 04, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.29 | - |
| Nov 03, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 8.97 | - |
| Nov 02, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 8.92 | - |
| Nov 01, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 8.97 | - |
| Oct 31, 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 8.79 | - |
| Oct 28, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 8.80 | - |
| Oct 27, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 26, 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 8.82 | - |
| Oct 25, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.70 | - |
| Oct 24, 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.67 | - |
| Oct 21, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 8.97 | - |
| Oct 20, 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 8.86 | - |
| Oct 19, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | - |
| Oct 18, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 8.99 | - |
| Oct 17, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 8.99 | - |
| Oct 14, 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 8.76 | - |
| Oct 13, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 8.91 | - |
| Oct 12, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 8.87 | - |
| Oct 11, 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 8.84 | - |
| Oct 10, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 8.99 | - |
| Oct 07, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.12 | - |
| Oct 06, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.31 | - |
| Oct 05, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.33 | - |
| Oct 04, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.31 | - |
| Oct 03, 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.03 | - |
| Sep 30, 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 8.90 | - |
| Sep 29, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 8.93 | - |
| Sep 28, 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.13 | - |
| Sep 27, 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.08 | - |
| Sep 26, 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.10 | - |
| Sep 23, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.20 | - |
| Sep 22, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.42 | - |
| Sep 21, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.48 | - |
| Sep 20, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.62 | - |
| Sep 19, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.64 | - |
| Sep 16, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.58 | - |
| Sep 15, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.68 | - |
| Sep 14, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 9.80 | - |
| Sep 13, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.76 | - |
| Sep 12, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.06 | - |
| Sep 09, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 9.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
