Artisan Developing World Fund - Investor Shares
ARTYX · NASDAQ
Market closed$22.26$-0.400000 (-1.77%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | — |
| July 17, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | — |
| July 16, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | — |
| July 16, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | — |
| July 15, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | — |
| July 15, 2026 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | — |
| July 14, 2026 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | — |
| July 13, 2026 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | — |
| July 13, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | — |
| July 10, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | — |
| July 10, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | — |
| July 9, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | — |
| July 9, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | — |
| July 8, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | — |
| July 8, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | — |
| July 7, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | — |
| July 7, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | — |
| July 6, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | — |
| July 6, 2026 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | — |
| July 2, 2026 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | — |
| July 2, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | — |
| July 1, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | — |
| July 1, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | — |
| June 30, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | — |
| June 30, 2026 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | — |
| June 29, 2026 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | — |
| June 29, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | — |
| June 26, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | — |
| June 26, 2026 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | — |
| June 25, 2026 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | — |
| June 25, 2026 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | — |
| June 24, 2026 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | — |
| June 24, 2026 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | — |
| June 23, 2026 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | — |
| June 23, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | — |
| June 22, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | — |
| June 22, 2026 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | — |