Artisan Sustainable Emerging Markets Fund Advisor Class (APDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
-0.30 (-1.43%)
Aug 1, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.90% |
| Jul 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.38% |
| Jul 29, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.38% |
| Jul 28, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.56% |
| Jul 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.56% |
| Jul 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.05% |
| Jul 23, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.62% |
| Jul 22, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.33% |
| Jul 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.29% |
| Jul 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% |
| Jul 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.05% |
| Jul 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Jul 15, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.72% |
| Jul 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Jul 11, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.67% |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.14% |
| Jul 9, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Jul 8, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.68% |
| Jul 7, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.15% |
| Jul 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.82% |
| Jul 2, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Jul 1, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% |
| Jun 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.14% |
| Jun 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Jun 26, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.92% |
| Jun 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.59% |
| Jun 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.00% |
| Jun 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Jun 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.50% |
| Jun 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05% |
| Jun 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.74% |
| Jun 16, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.25% |
| Jun 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.33% |
| Jun 12, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Jun 11, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Jun 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.21% |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% |
| Jun 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.25% |
| Jun 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.92% |
| Jun 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Jun 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.31% |
| Jun 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.78% |
| May 30, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.87% |
| May 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.31% |
| May 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.72% |
| May 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.77% |
| May 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| May 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| May 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.10% |
| May 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |