LSV Global Value Institutional (LSVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.48
+0.07 (0.40%)
At close: Nov 28, 2025
LSVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.40% |
| Nov 26, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.69% |
| Nov 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.47% |
| Nov 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.59% |
| Nov 21, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.93% |
| Nov 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.48% |
| Nov 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Nov 18, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.18% |
| Nov 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.45% |
| Nov 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.52% |
| Nov 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.86% |
| Nov 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.63% |
| Nov 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| Nov 10, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.88% |
| Nov 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.18% |
| Nov 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.23% |
| Nov 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.18% |
| Nov 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.28% |
| Nov 3, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Oct 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Oct 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| Oct 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.35% |
| Oct 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.35% |
| Oct 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.82% |
| Oct 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.53% |
| Oct 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.65% |
| Oct 22, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.18% |
| Oct 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Oct 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.77% |
| Oct 17, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Oct 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.47% |
| Oct 15, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.60% |
| Oct 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.84% |
| 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% |