Acadian Collective Investment Trust - International Small Cap Equity CIT Fund (AISCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.42
+0.11 (0.45%)
At close: Jul 9, 2026
AISCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.45% |
| Jul 8, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.90% |
| Jul 7, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.29% |
| Jul 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.47% |
| Jul 2, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.16% |
| Jul 1, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.21% |
| Jun 30, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.08% |
| Jun 29, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.37% |
| Jun 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.58% |
| Jun 25, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.62% |
| Jun 24, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.50% |
| Jun 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.51% |
| Jun 22, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| Jun 18, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.49% |
| Jun 17, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% |
| Jun 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.28% |
| Jun 15, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.06% |
| Jun 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.20% |
| Jun 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.79% |
| Jun 10, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.82% |
| Jun 9, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.21% |
| Jun 8, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.98% |
| Jun 5, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.97% |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.20% |
| Jun 3, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.08% |
| Jun 2, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.36% |
| Jun 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.76% |
| May 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.84% |
| May 28, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.28% |
| May 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.32% |
| May 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.17% |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.69% |
| May 21, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.61% |
| May 20, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.25% |
| May 19, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.25% |
| May 18, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.29% |
| May 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.93% |
| May 14, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.08% |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.61% |
| May 12, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.64% |
| May 11, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| May 8, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.08% |
| May 7, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.69% |
| May 6, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.57% |
| May 5, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.46% |
| May 4, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.33% |
| May 1, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.04% |
| Apr 30, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.47% |
| Apr 29, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.42% |
| Apr 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.29% |