LSV Emerging Markets Equity Fund Institutional Class Shares (LSVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.59
-0.16 (-0.81%)
At close: Oct 15, 2026
LSVZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.81% |
| Oct 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.69% |
| Oct 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.50% |
| Oct 12, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.79% |
| Oct 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.59% |
| Oct 8, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.80% |
| Oct 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.87% |
| Oct 6, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.62% |
| Oct 5, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.21% |
| Oct 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.88% |
| Oct 1, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.10% |
| Sep 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.68% |
| Sep 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Sep 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.20% |
| Sep 25, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.73% |
| Sep 24, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.77% |
| Sep 23, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.33% |
| Sep 22, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.14% |
| Sep 21, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.74% |
| Sep 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.10% |
| Sep 17, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.38% |
| Sep 16, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.15% |
| Sep 15, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Sep 14, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.96% |
| Sep 11, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.58% |
| Sep 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.38% |
| Sep 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% |
| Sep 8, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| Sep 4, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.06% |
| Sep 3, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.82% |
| Sep 2, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.39% |
| Sep 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Aug 31, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.34% |
| Aug 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.44% |
| Aug 27, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.34% |
| Aug 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Aug 25, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.18% |
| Aug 24, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.12% |
| Aug 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.38% |
| Aug 20, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% |
| Aug 19, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.55% |
| Aug 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.39% |
| Aug 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.84% |
| Aug 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% |
| Aug 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% |
| Aug 12, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.71% |
| Aug 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Aug 10, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% |
| Aug 7, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.60% |
| Aug 6, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.65% |