Artisan Developing World Fund Investor Shares (ARTYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.79
+0.21 (1.02%)
Jan 15, 2025, 8:05 AM EST
ARTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.02% |
| Jan 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.25% |
| Jan 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.07% |
| Jan 8, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.28% |
| Jan 7, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.52% |
| Jan 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.28% |
| Jan 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.36% |
| Jan 2, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.38% |
| Dec 31, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.61% |
| Dec 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% |
| Dec 27, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.97% |
| Dec 26, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.18% |
| Dec 24, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% |
| Dec 23, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.93% |
| Dec 20, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Dec 19, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -3.16% |
| Dec 18, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Dec 17, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.05% |
| Dec 16, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.40% |
| Dec 13, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% |
| Dec 12, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.40% |
| Dec 11, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% |
| Dec 10, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.06% |
| Dec 9, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.27% |
| Dec 6, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.72% |
| Dec 5, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% |
| Dec 4, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.36% |
| Dec 3, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.14% |
| Dec 2, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.64% |
| Nov 29, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.99% |
| Nov 27, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.05% |
| Nov 26, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.32% |
| Nov 25, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.87% |
| Nov 22, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.54% |
| Nov 21, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.01% |
| Nov 20, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.41% |
| Nov 19, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.40% |
| Nov 18, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.23% |
| Nov 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.63% |
| Nov 14, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.65% |
| Nov 13, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.60% |
| Nov 12, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.09% |
| Nov 11, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.88% |
| Nov 8, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.28% |
| Nov 7, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.55% |
| Nov 6, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.21% |
| Nov 5, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.37% |
| Nov 4, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% |
| Nov 1, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.76% |
| Oct 31, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.49% |
| Oct 30, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.65% |
| Oct 29, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.56% |
| Oct 28, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.75% |
| Oct 25, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.14% |
| Oct 24, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.33% |
| Oct 23, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.70% |
| Oct 22, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.19% |
| Oct 21, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.09% |
| Oct 18, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.61% |
| Oct 17, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.52% |
| Oct 16, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.62% |
| Oct 15, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -3.00% |
| Oct 14, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Oct 11, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% |
| Oct 10, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Oct 9, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.28% |
| Oct 8, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.37% |
| Oct 7, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.74% |
| Oct 4, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.50% |
| Oct 3, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Oct 2, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.71% |
| Oct 1, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.05% |
| Sep 30, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Sep 27, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.95% |
| Sep 26, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.40% |
| Sep 25, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.24% |
| Sep 24, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.42% |
| Sep 23, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.49% |
| Sep 20, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| Sep 19, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.47% |
| Sep 18, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% |
| Sep 17, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.66% |
| Sep 16, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |
| Sep 13, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Sep 12, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.98% |
| Sep 11, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.78% |
| Sep 10, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% |
| Sep 9, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.22% |
| Sep 6, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.66% |
| Sep 5, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.10% |
| Sep 4, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.05% |
| Sep 3, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.33% |
| Aug 30, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.28% |
| Aug 29, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.88% |
| Aug 28, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.58% |
| Aug 27, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.05% |
| Aug 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.91% |
| Aug 23, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.92% |
| Aug 22, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.16% |
| Aug 21, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.28% |