Advertisement
U.S. markets closed

William Blair Emerg Mkts Sm Cp Gr I (BESIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
20.76-0.09 (-0.43%)
At close: 08:00PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202420.7620.7620.7620.7620.76-
Apr 11, 202420.8520.8520.8520.8520.85-
Apr 10, 202420.8320.8320.8320.8320.83-
Apr 09, 202420.9420.9420.9420.9420.94-
Apr 08, 202420.9920.9920.9920.9920.99-
Apr 05, 202420.9020.9020.9020.9020.90-
Apr 04, 202420.8220.8220.8220.8220.82-
Apr 03, 202420.8020.8020.8020.8020.80-
Apr 02, 202420.7920.7920.7920.7920.79-
Apr 01, 202420.7020.7020.7020.7020.70-
Mar 28, 202420.6020.6020.6020.6020.60-
Mar 27, 202420.6620.6620.6620.6620.66-
Mar 26, 202420.5620.5620.5620.5620.56-
Mar 25, 202420.4920.4920.4920.4920.49-
Mar 22, 202420.4920.4920.4920.4920.49-
Mar 21, 202420.5020.5020.5020.5020.50-
Mar 20, 202420.3520.3520.3520.3520.35-
Mar 19, 202420.1620.1620.1620.1620.16-
Mar 18, 202420.3920.3920.3920.3920.39-
Mar 15, 202420.3920.3920.3920.3920.39-
Mar 14, 202420.4720.4720.4720.4720.47-
Mar 13, 202420.2820.2820.2820.2820.28-
Mar 12, 202420.4720.4720.4720.4720.47-
Mar 11, 202420.6020.6020.6020.6020.60-
Mar 08, 202420.6720.6720.6720.6720.67-
Mar 07, 202420.7220.7220.7220.7220.72-
Mar 06, 202420.8020.8020.8020.8020.80-
Mar 05, 202420.7320.7320.7320.7320.73-
Mar 04, 202420.8220.8220.8220.8220.82-
Mar 01, 202420.6120.6120.6120.6120.61-
Feb 29, 202420.4620.4620.4620.4620.46-
Feb 28, 202420.2120.2120.2120.2120.21-
Feb 27, 202420.4120.4120.4120.4120.41-
Feb 26, 202420.4220.4220.4220.4220.42-
Feb 23, 202420.4120.4120.4120.4120.41-
Feb 22, 202420.4020.4020.4020.4020.40-
Feb 21, 202420.2820.2820.2820.2820.28-
Feb 20, 202420.4320.4320.4320.4320.43-
Feb 16, 202420.2520.2520.2520.2520.25-
Feb 15, 202420.3120.3120.3120.3120.31-
Feb 14, 202420.1220.1220.1220.1220.12-
Feb 13, 202420.0120.0120.0120.0120.01-
Feb 12, 202420.0120.0120.0120.0120.01-
Feb 09, 202420.1120.1120.1120.1120.11-
Feb 08, 202420.1320.1320.1320.1320.13-
Feb 07, 202420.2520.2520.2520.2520.25-
Feb 06, 202420.1220.1220.1220.1220.12-
Feb 05, 202419.8419.8419.8419.8419.84-
Feb 02, 202419.9419.9419.9419.9419.94-
Feb 01, 202419.9019.9019.9019.9019.90-
Jan 31, 202419.7619.7619.7619.7619.76-
Jan 30, 202419.6519.6519.6519.6519.65-
Jan 29, 202419.6819.6819.6819.6819.68-
Jan 26, 202419.6719.6719.6719.6719.67-
Jan 25, 202419.6919.6919.6919.6919.69-
Jan 24, 202419.7119.7119.7119.7119.71-
Jan 23, 202419.6319.6319.6319.6319.63-
Jan 22, 202419.7319.7319.7319.7319.73-
Jan 19, 202419.7419.7419.7419.7419.74-
Jan 18, 202419.5519.5519.5519.5519.55-
Jan 17, 202419.6519.6519.6519.6519.65-
Jan 16, 202419.8019.8019.8019.8019.80-
Jan 12, 202419.9919.9919.9919.9919.99-
Jan 11, 202419.9619.9619.9619.9619.96-
Jan 10, 202419.8919.8919.8919.8919.89-
Jan 09, 202419.8119.8119.8119.8119.81-
Jan 08, 202419.8619.8619.8619.8619.86-
Jan 05, 202419.7519.7519.7519.7519.75-
Jan 04, 202419.6719.6719.6719.6719.67-
Jan 03, 202419.5619.5619.5619.5619.56-
Jan 02, 202419.6919.6919.6919.6919.69-
Dec 29, 202319.9619.9619.9619.9619.96-
Dec 28, 202319.8919.8919.8919.8919.89-
Dec 27, 202319.8719.8719.8719.8719.87-
Dec 26, 202319.8019.8019.8019.8019.80-
Dec 22, 202319.6819.6819.6819.6819.68-
Dec 21, 202319.5619.5619.5619.5619.56-
Dec 20, 202319.2419.2419.2419.2419.24-
Dec 19, 202319.5519.5519.5519.5519.55-
Dec 18, 202319.5919.5919.5919.5919.59-
Dec 15, 202319.6119.6119.6119.6119.61-
Dec 14, 202319.6419.6419.6419.6419.64-
Dec 14, 20230.051 Dividend
Dec 13, 202319.6019.6019.6019.6019.55-
Dec 12, 202319.2519.2519.2519.2519.20-
Dec 11, 202319.3319.3319.3319.3319.28-
Dec 08, 202319.2519.2519.2519.2519.20-
Dec 07, 202319.1719.1719.1719.1719.12-
Dec 06, 202319.0719.0719.0719.0719.02-
Dec 05, 202319.0619.0619.0619.0619.01-
Dec 04, 202319.1019.1019.1019.1019.05-
Dec 01, 202319.1719.1719.1719.1719.12-
Nov 30, 202319.1019.1019.1019.1019.05-
Nov 29, 202318.9018.9018.9018.9018.85-
Nov 28, 202318.8418.8418.8418.8418.79-
Nov 27, 202318.7418.7418.7418.7418.69-
Nov 24, 202318.7718.7718.7718.7718.72-
Nov 22, 202318.8218.8218.8218.8218.77-
Nov 21, 202318.8518.8518.8518.8518.80-
Nov 20, 202318.8818.8818.8818.8818.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...