American Beacon IMC International Small Cap Fund R5 Class (TOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.29
-0.52 (-2.01%)
At close: May 19, 2026
TOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.01% |
| May 18, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.73% |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.84% |
| May 14, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.04% |
| May 13, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.13% |
| May 12, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.79% |
| May 11, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.34% |
| May 8, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% |
| May 7, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.23% |
| May 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.65% |
| May 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.01% |
| May 4, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.98% |
| May 1, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.85% |
| Apr 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.30% |
| Apr 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.36% |
| Apr 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.36% |
| Apr 27, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.24% |
| Apr 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.24% |
| Apr 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.91% |
| Apr 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.86% |
| Apr 21, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.76% |
| Apr 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.56% |
| Apr 17, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.97% |
| Apr 16, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.36% |
| Apr 15, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.40% |
| Apr 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.73% |
| Apr 13, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.19% |
| Apr 10, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.37% |
| Apr 9, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.83% |
| Apr 8, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 5.48% |
| Apr 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.44% |
| Apr 6, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.11% |
| Apr 2, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.75% |
| Apr 1, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.88% |
| Mar 31, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.65% |
| Mar 30, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.23% |
| Mar 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.35% |
| Mar 26, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.50% |
| Mar 25, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.84% |
| Mar 24, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.40% |
| Mar 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.09% |
| Mar 20, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -3.04% |
| Mar 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.18% |
| Mar 18, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.57% |
| Mar 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.31% |
| Mar 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.19% |
| Mar 12, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -2.24% |
| Mar 11, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.61% |
| Mar 10, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.23% |