Lazard International Strategic Eq Instl (LISIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.08
+0.08 (0.50%)
Sep 8, 2025, 8:09 AM EDT
LISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Sep 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.50% |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.69% |
| Sep 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.63% |
| Sep 2, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.44% |
| Aug 29, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.62% |
| Aug 28, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| Aug 27, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.37% |
| Aug 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.06% |
| Aug 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.16% |
| Aug 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.36% |
| Aug 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
| Aug 20, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.06% |
| Aug 19, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.18% |
| Aug 18, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.06% |
| Aug 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.22% |
| Aug 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.42% |
| Aug 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.67% |
| Aug 12, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.92% |
| Aug 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.43% |
| Aug 8, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.25% |
| Aug 7, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.05% |
| Aug 6, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| Aug 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.43% |
| Aug 4, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.45% |
| Aug 1, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.31% |
| Jul 31, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.68% |
| Jul 30, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.74% |
| Jul 29, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.49% |
| Jul 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.51% |
| Jul 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Jul 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% |
| Jul 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.60% |
| Jul 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.68% |
| Jul 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| Jul 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.37% |
| Jul 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.81% |
| Jul 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.68% |
| Jul 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.31% |
| Jul 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.74% |
| Jul 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.12% |
| Jul 9, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.74% |
| Jul 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.75% |
| Jul 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% |
| Jul 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.19% |
| Jul 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.12% |
| Jul 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% |
| Jun 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.56% |
| Jun 27, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.50% |