Nuveen Emerging Markets Equity Fund Class W (TEMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.93
-0.15 (-1.65%)
Aug 1, 2025, 4:00 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Aug 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.46% |
| Aug 1, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.65% |
| Jul 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| Jul 30, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.87% |
| Jul 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.11% |
| Jul 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| Jul 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% |
| Jul 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.75% |
| Jul 23, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.74% |
| Jul 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.43% |
| Jul 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% |
| Jul 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Jul 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.66% |
| Jul 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.77% |
| Jul 15, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.23% |
| Jul 14, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Jul 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.55% |
| Jul 10, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% |
| Jul 9, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Jul 8, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.56% |
| Jul 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.11% |
| Jul 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% |
| Jul 1, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% |
| Jun 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% |
| Jun 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% |
| Jun 26, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.02% |
| Jun 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jun 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.43% |
| Jun 23, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Jun 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% |
| Jun 18, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% |
| Jun 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.68% |
| Jun 16, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.15% |
| Jun 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.59% |
| Jun 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Jun 11, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Jun 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.57% |
| Jun 9, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% |
| Jun 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% |
| Jun 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.05% |
| Jun 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.06% |
| Jun 3, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Jun 2, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.83% |
| May 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% |
| May 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.24% |
| May 28, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% |
| May 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| May 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% |