American Beacon IMC International Small Cap Fund Investor Class (TIVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.37
-0.27 (-1.19%)
Mar 13, 2026, 4:00 PM EST
TIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.19% |
| Mar 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.25% |
| Mar 11, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.61% |
| Mar 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.23% |
| Mar 9, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.57% |
| Mar 6, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.38% |
| Mar 5, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% |
| Mar 4, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.72% |
| Mar 3, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -4.35% |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.53% |
| Feb 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.45% |
| Feb 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.20% |
| Feb 25, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.90% |
| Feb 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.50% |
| Feb 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.29% |
| Feb 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.67% |
| Feb 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.68% |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% |
| Feb 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.26% |
| Feb 13, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.34% |
| Feb 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.64% |
| Feb 11, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.47% |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% |
| Feb 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.94% |
| Feb 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.39% |
| Feb 5, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.72% |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.57% |
| Feb 3, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.70% |
| Feb 2, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.62% |
| Jan 30, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -2.56% |
| Jan 29, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.13% |
| Jan 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.01% |
| Jan 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.97% |
| Jan 26, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.09% |
| Jan 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.42% |
| Jan 22, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.16% |
| Jan 21, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.37% |
| Jan 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.70% |
| Jan 16, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% |
| Jan 15, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.57% |
| Jan 14, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.67% |
| Jan 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.91% |
| Jan 12, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.14% |
| Jan 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.27% |
| Jan 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% |
| Jan 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
| Jan 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.64% |
| Jan 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.70% |
| Jan 2, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.86% |
| Dec 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.45% |