Causeway Emerging Markets Investor (CEMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.03
-0.10 (-0.76%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.61% |
| Jul 31, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.76% |
| Jul 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.45% |
| Jul 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.08% |
| Jul 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.38% |
| Jul 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.30% |
| Jul 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.30% |
| Jul 23, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.53% |
| Jul 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.53% |
| Jul 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Jul 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jul 17, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.69% |
| Jul 16, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.38% |
| Jul 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.92% |
| Jul 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.31% |
| Jul 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.15% |
| Jul 10, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% |
| Jul 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| Jul 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% |
| Jul 7, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.23% |
| Jul 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Jul 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Jul 1, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% |
| Jun 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% |
| Jun 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% |
| Jun 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.70% |
| Jun 25, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.31% |
| Jun 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 3.06% |
| Jun 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% |
| Jun 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.56% |
| Jun 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Jun 17, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.96% |
| Jun 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.21% |
| Jun 13, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.12% |
| Jun 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.40% |
| Jun 11, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| Jun 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.89% |
| Jun 9, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.31% |
| Jun 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% |
| Jun 5, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% |
| Jun 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.75% |
| Jun 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.10% |
| May 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.25% |
| May 29, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.67% |
| May 28, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| May 27, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
| May 23, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| May 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.58% |
| May 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.59% |