LSV Global Value Institutional (LSVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
-0.44 (-2.61%)
Oct 10, 2025, 4:00 PM EDT
LSVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.34% |
| Oct 10, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.61% |
| Oct 9, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.82% |
| Oct 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.35% |
| Oct 7, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.70% |
| Oct 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.18% |
| Oct 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Oct 2, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Oct 1, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.47% |
| Sep 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Sep 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% |
| Sep 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.77% |
| Sep 24, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.29% |
| Sep 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Sep 22, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| Sep 19, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Sep 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% |
| Sep 17, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.06% |
| Sep 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Sep 15, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% |
| Sep 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.53% |
| Sep 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.25% |
| Sep 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| Sep 9, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Sep 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.36% |
| Sep 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.79% |
| Sep 3, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.12% |
| Sep 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.48% |
| Aug 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.24% |
| Aug 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.06% |
| Aug 27, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| Aug 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Aug 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.66% |
| Aug 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.06% |
| Aug 20, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.12% |
| Aug 19, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| Aug 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| Aug 15, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.30% |
| Aug 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
| Aug 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% |
| Aug 12, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.56% |
| Aug 11, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.12% |
| Aug 8, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.75% |
| Aug 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Aug 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.19% |
| Aug 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.25% |
| Aug 4, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.15% |