Lazard International Strategic Eq Open (LISOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.36
+0.12 (0.74%)
Sep 9, 2025, 8:09 AM EDT
LISOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Sep 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.74% |
| Sep 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.50% |
| Sep 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% |
| Sep 3, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% |
| Sep 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.42% |
| Aug 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.61% |
| Aug 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% |
| Aug 27, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.37% |
| Aug 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.06% |
| Aug 25, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.21% |
| Aug 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.35% |
| Aug 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.37% |
| Aug 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Aug 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.12% |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.06% |
| Aug 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.26% |
| Aug 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% |
| Aug 13, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.66% |
| Aug 12, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.91% |
| Aug 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.36% |
| Aug 8, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
| Aug 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.98% |
| Aug 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.37% |
| Aug 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.43% |
| Aug 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Jul 31, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.68% |
| Jul 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.79% |
| Jul 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.43% |
| Jul 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.56% |
| Jul 25, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% |
| Jul 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% |
| Jul 23, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.52% |
| Jul 22, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.73% |
| Jul 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% |
| Jul 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% |
| Jul 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Jul 16, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Jul 15, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.61% |
| Jul 14, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.31% |
| Jul 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.79% |
| Jul 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.18% |
| Jul 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.74% |
| Jul 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.74% |
| Jul 7, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.49% |
| Jul 3, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.12% |
| Jul 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.19% |
| Jul 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Jun 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.56% |