Nasdaq - Delayed Quote
USD
Artisan International Institutional (APHIX)
32.00
-0.18
(-0.56%)
At close: October 30 at 8:08:17 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 29, 2026
32.18
32.18
32.18
32.18
32.18
-
Oct 28, 2026
31.89
31.89
31.89
31.89
31.89
-
Oct 27, 2026
31.83
31.83
31.83
31.83
31.83
-
Oct 26, 2026
31.69
31.69
31.69
31.69
31.69
-
Oct 23, 2026
31.60
31.60
31.60
31.60
31.60
-
Oct 22, 2026
31.98
31.98
31.98
31.98
31.98
-
Oct 21, 2026
32.27
32.27
32.27
32.27
32.27
-
Oct 20, 2026
32.12
32.12
32.12
32.12
32.12
-
Oct 19, 2026
32.19
32.19
32.19
32.19
32.19
-
Oct 16, 2026
32.38
32.38
32.38
32.38
32.38
-
Oct 15, 2026
32.16
32.16
32.16
32.16
32.16
-
Oct 14, 2026
31.97
31.97
31.97
31.97
31.97
-
Oct 13, 2026
32.11
32.11
32.11
32.11
32.11
-
Oct 12, 2026
32.08
32.08
32.08
32.08
32.08
-
Oct 9, 2026
32.03
32.03
32.03
32.03
32.03
-
Oct 8, 2026
31.88
31.88
31.88
31.88
31.88
-
Oct 7, 2026
32.20
32.20
32.20
32.20
32.20
-
Oct 6, 2026
32.88
32.88
32.88
32.88
32.88
-
Oct 5, 2026
32.79
32.79
32.79
32.79
32.79
-
Oct 2, 2026
32.63
32.63
32.63
32.63
32.63
-
Oct 1, 2026
32.50
32.50
32.50
32.50
32.50
-
Sep 30, 2026
32.96
32.96
32.96
32.96
32.96
-
Sep 29, 2026
32.94
32.94
32.94
32.94
32.94
-
Sep 28, 2026
33.19
33.19
33.19
33.19
33.19
-
Sep 25, 2026
33.27
33.27
33.27
33.27
33.27
-
Sep 24, 2026
33.03
33.03
33.03
33.03
33.03
-
Sep 23, 2026
33.16
33.16
33.16
33.16
33.16
-
Sep 22, 2026
33.55
33.55
33.55
33.55
33.55
-
Sep 21, 2026
33.66
33.66
33.66
33.66
33.66
-
Sep 18, 2026
33.40
33.40
33.40
33.40
33.40
-
Sep 17, 2026
33.61
33.61
33.61
33.61
33.61
-
Sep 16, 2026
33.30
33.30
33.30
33.30
33.30
-
Sep 15, 2026
33.36
33.36
33.36
33.36
33.36
-
Sep 14, 2026
33.64
33.64
33.64
33.64
33.64
-
Sep 11, 2026
33.85
33.85
33.85
33.85
33.85
-
Sep 10, 2026
33.66
33.66
33.66
33.66
33.66
-
Sep 9, 2026
33.94
33.94
33.94
33.94
33.94
-
Sep 8, 2026
34.30
34.30
34.30
34.30
34.30
-
Sep 4, 2026
34.36
34.36
34.36
34.36
34.36
-
Sep 3, 2026
34.26
34.26
34.26
34.26
34.26
-
Sep 2, 2026
33.99
33.99
33.99
33.99
33.99
-
Sep 1, 2026
34.10
34.10
34.10
34.10
34.10
-
Aug 31, 2026
34.41
34.41
34.41
34.41
34.41
-
Aug 28, 2026
34.53
34.53
34.53
34.53
34.53
-
Aug 27, 2026
34.59
34.59
34.59
34.59
34.59
-
Aug 26, 2026
34.76
34.76
34.76
34.76
34.76
-
Aug 25, 2026
34.64
34.64
34.64
34.64
34.64
-
Aug 24, 2026
34.50
34.50
34.50
34.50
34.50
-
Aug 21, 2026
34.52
34.52
34.52
34.52
34.52
-
Aug 20, 2026
34.50
34.50
34.50
34.50
34.50
-
Aug 19, 2026
34.63
34.63
34.63
34.63
34.63
-
Aug 18, 2026
34.77
34.77
34.77
34.77
34.77
-
Aug 17, 2026
35.00
35.00
35.00
35.00
35.00
-
Aug 14, 2026
35.07
35.07
35.07
35.07
35.07
-
Aug 13, 2026
35.15
35.15
35.15
35.15
35.15
-
Aug 12, 2026
34.93
34.93
34.93
34.93
34.93
-
Aug 11, 2026
34.88
34.88
34.88
34.88
34.88
-
Aug 10, 2026
35.12
35.12
35.12
35.12
35.12
-
Aug 7, 2026
35.10
35.10
35.10
35.10
35.10
-
Aug 6, 2026
34.88
34.88
34.88
34.88
34.88
-
Aug 5, 2026
35.27
35.27
35.27
35.27
35.27
-
Aug 4, 2026
35.18
35.18
35.18
35.18
35.18
-
Aug 3, 2026
34.76
34.76
34.76
34.76
34.76
-
Jul 31, 2026
34.71
34.71
34.71
34.71
34.71
-
Jul 30, 2026
34.63
34.63
34.63
34.63
34.63
-
Jul 29, 2026
34.04
34.04
34.04
34.04
34.04
-
Jul 28, 2026
34.33
34.33
34.33
34.33
34.33
-
Jul 27, 2026
34.41
34.41
34.41
34.41
34.41
-
Jul 24, 2026
34.41
34.41
34.41
34.41
34.41
-
Jul 23, 2026
34.28
34.28
34.28
34.28
34.28
-
Jul 22, 2026
34.44
34.44
34.44
34.44
34.44
-
Jul 21, 2026
34.29
34.29
34.29
34.29
34.29
-
Jul 20, 2026
34.09
34.09
34.09
34.09
34.09
-
Jul 17, 2026
34.26
34.26
34.26
34.26
34.26
-
Jul 16, 2026
34.45
34.45
34.45
34.45
34.45
-
Jul 15, 2026
34.75
34.75
34.75
34.75
34.75
-
Jul 14, 2026
34.27
34.27
34.27
34.27
34.27
-
Jul 13, 2026
34.05
34.05
34.05
34.05
34.05
-
Jul 10, 2026
34.39
34.39
34.39
34.39
34.39
-
Jul 9, 2026
34.37
34.37
34.37
34.37
34.37
-
Jul 8, 2026
34.40
34.40
34.40
34.40
34.40
-
Jul 7, 2026
34.88
34.88
34.88
34.88
34.88
-
Jul 6, 2026
35.11
35.11
35.11
35.11
35.11
-
Jul 2, 2026
34.79
34.79
34.79
34.79
34.79
-
Jul 1, 2026
34.36
34.36
34.36
34.36
34.36
-
Jun 30, 2026
34.34
34.34
34.34
34.34
34.34
-
Jun 29, 2026
34.32
34.32
34.32
34.32
34.32
-
Jun 26, 2026
34.03
34.03
34.03
34.03
34.03
-
Jun 25, 2026
34.38
34.38
34.38
34.38
34.38
-
Jun 24, 2026
34.19
34.19
34.19
34.19
34.19
-
Jun 23, 2026
34.24
34.24
34.24
34.24
34.24
-
Jun 22, 2026
34.83
34.83
34.83
34.83
34.83
-
Jun 18, 2026
34.51
34.51
34.51
34.51
34.51
-
Jun 17, 2026
34.49
34.49
34.49
34.49
34.49
-
Jun 16, 2026
34.89
34.89
34.89
34.89
34.89
-
Jun 15, 2026
34.63
34.63
34.63
34.63
34.63
-
Jun 12, 2026
34.15
34.15
34.15
34.15
34.15
-
Jun 11, 2026
33.83
33.83
33.83
33.83
33.83
-
Jun 10, 2026
33.04
33.04
33.04
33.04
33.04
-
Jun 9, 2026
33.51
33.51
33.51
33.51
33.51
-
Jun 8, 2026
33.22
33.22
33.22
33.22
33.22
-
Jun 5, 2026
33.24
33.24
33.24
33.24
33.24
-
Jun 4, 2026
34.17
34.17
34.17
34.17
34.17
-
Jun 3, 2026
34.05
34.05
34.05
34.05
34.05
-
Jun 2, 2026
34.21
34.21
34.21
34.21
34.21
-
Jun 1, 2026
34.34
34.34
34.34
34.34
34.34
-
May 29, 2026
34.48
34.48
34.48
34.48
34.48
-
May 28, 2026
34.56
34.56
34.56
34.56
34.56
-
May 27, 2026
34.65
34.65
34.65
34.65
34.65
-
May 26, 2026
34.82
34.82
34.82
34.82
34.82
-
May 22, 2026
34.62
34.62
34.62
34.62
34.62
-
May 21, 2026
34.56
34.56
34.56
34.56
34.56
-
May 20, 2026
34.21
34.21
34.21
34.21
34.21
-
May 19, 2026
33.79
33.79
33.79
33.79
33.79
-
May 18, 2026
34.15
34.15
34.15
34.15
34.15
-
May 15, 2026
33.74
33.74
33.74
33.74
33.74
-
May 14, 2026
34.86
34.86
34.86
34.86
34.86
-
May 13, 2026
35.10
35.10
35.10
35.10
35.10
-
May 12, 2026
35.01
35.01
35.01
35.01
35.01
-
May 11, 2026
35.29
35.29
35.29
35.29
35.29
-
May 8, 2026
35.23
35.23
35.23
35.23
35.23
-
May 7, 2026
35.65
35.65
35.65
35.65
35.65
-
May 6, 2026
36.03
36.03
36.03
36.03
36.03
-
May 5, 2026
34.86
34.86
34.86
34.86
34.86
-
May 4, 2026
34.76
34.76
34.76
34.76
34.76
-
May 1, 2026
34.76
34.76
34.76
34.76
34.76
-
Apr 30, 2026
34.91
34.91
34.91
34.91
34.91
-
Apr 29, 2026
34.46
34.46
34.46
34.46
34.46
-
Apr 28, 2026
34.59
34.59
34.59
34.59
34.59
-
Apr 27, 2026
34.79
34.79
34.79
34.79
34.79
-
Apr 24, 2026
34.68
34.68
34.68
34.68
34.68
-
Apr 23, 2026
34.34
34.34
34.34
34.34
34.34
-
Apr 22, 2026
34.43
34.43
34.43
34.43
34.43
-
Apr 21, 2026
34.15
34.15
34.15
34.15
34.15
-
Apr 20, 2026
34.64
34.64
34.64
34.64
34.64
-
Apr 17, 2026
34.88
34.88
34.88
34.88
34.88
-
Apr 16, 2026
34.81
34.81
34.81
34.81
34.81
-
Apr 15, 2026
34.73
34.73
34.73
34.73
34.73
-
Apr 14, 2026
34.84
34.84
34.84
34.84
34.84
-
Apr 13, 2026
34.56
34.56
34.56
34.56
34.56
-
Apr 10, 2026
34.28
34.28
34.28
34.28
34.28
-
Apr 9, 2026
34.12
34.12
34.12
34.12
34.12
-
Apr 8, 2026
33.98
33.98
33.98
33.98
33.98
-
Apr 7, 2026
32.71
32.71
32.71
32.71
32.71
-
Apr 6, 2026
32.68
32.68
32.68
32.68
32.68
-
Apr 2, 2026
32.46
32.46
32.46
32.46
32.46
-
Apr 1, 2026
32.66
32.66
32.66
32.66
32.66
-
Mar 31, 2026
31.54
31.54
31.54
31.54
31.54
-
Mar 30, 2026
31.20
31.20
31.20
31.20
31.20
-
Mar 27, 2026
31.38
31.38
31.38
31.38
31.38
-
Mar 26, 2026
31.82
31.82
31.82
31.82
31.82
-
Mar 25, 2026
32.55
32.55
32.55
32.55
32.55
-
Mar 24, 2026
31.58
31.58
31.58
31.58
31.58
-
Mar 23, 2026
31.54
31.54
31.54
31.54
31.54
-
Mar 20, 2026
31.53
31.53
31.53
31.53
31.53
-
Mar 19, 2026
32.34
32.34
32.34
32.34
32.34
-
Mar 18, 2026
32.58
32.58
32.58
32.58
32.58
-
Mar 17, 2026
32.88
32.88
32.88
32.88
32.88
-
Mar 16, 2026
32.62
32.62
32.62
32.62
32.62
-
Mar 13, 2026
32.35
32.35
32.35
32.35
32.35
-
Mar 12, 2026
32.67
32.67
32.67
32.67
32.67
-
Mar 11, 2026
33.12
33.12
33.12
33.12
33.12
-
Mar 10, 2026
33.26
33.26
33.26
33.26
33.26
-
Mar 9, 2026
32.86
32.86
32.86
32.86
32.86
-
Mar 6, 2026
32.96
32.96
32.96
32.96
32.96
-
Mar 5, 2026
33.07
33.07
33.07
33.07
33.07
-
Mar 4, 2026
32.72
32.72
32.72
32.72
32.72
-
Mar 3, 2026
33.09
33.09
33.09
33.09
33.09
-
Mar 2, 2026
33.74
33.74
33.74
33.74
33.74
-
Feb 27, 2026
34.26
34.26
34.26
34.26
34.26
-
Feb 26, 2026
34.50
34.50
34.50
34.50
34.50
-
Feb 25, 2026
34.58
34.58
34.58
34.58
34.58
-
Feb 24, 2026
34.24
34.24
34.24
34.24
34.24
-
Feb 23, 2026
34.03
34.03
34.03
34.03
34.03
-
Feb 20, 2026
33.89
33.89
33.89
33.89
33.89
-
Feb 19, 2026
33.48
33.48
33.48
33.48
33.48
-
Feb 18, 2026
33.55
33.55
33.55
33.55
33.55
-
Feb 17, 2026
33.49
33.49
33.49
33.49
33.49
-
Feb 13, 2026
33.32
33.32
33.32
33.32
33.32
-
Feb 12, 2026
33.24
33.24
33.24
33.24
33.24
-
Feb 11, 2026
33.33
33.33
33.33
33.33
33.33
-
Feb 10, 2026
33.34
33.34
33.34
33.34
33.34
-
Feb 9, 2026
33.37
33.37
33.37
33.37
33.37
-
Feb 6, 2026
32.93
32.93
32.93
32.93
32.93
-
Feb 5, 2026
32.48
32.48
32.48
32.48
32.48
-
Feb 4, 2026
33.08
33.08
33.08
33.08
33.08
-
Feb 3, 2026
32.88
32.88
32.88
32.88
32.88
-
Feb 2, 2026
32.50
32.50
32.50
32.50
32.50
-
Jan 30, 2026
32.82
32.82
32.82
32.82
32.82
-
Jan 29, 2026
33.24
33.24
33.24
33.24
33.24
-
Jan 28, 2026
33.22
33.22
33.22
33.22
33.22
-
Jan 27, 2026
33.13
33.13
33.13
33.13
33.13
-
Jan 26, 2026
32.58
32.58
32.58
32.58
32.58
-
Jan 23, 2026
32.36
32.36
32.36
32.36
32.36
-
Jan 22, 2026
32.07
32.07
32.07
32.07
32.07
-
Jan 21, 2026
32.03
32.03
32.03
32.03
32.03
-
Jan 20, 2026
31.85
31.85
31.85
31.85
31.85
-
Jan 16, 2026
32.04
32.04
32.04
32.04
32.04
-
Jan 15, 2026
31.94
31.94
31.94
31.94
31.94
-
Jan 14, 2026
31.87
31.87
31.87
31.87
31.87
-
Jan 13, 2026
31.77
31.77
31.77
31.77
31.77
-
Jan 12, 2026
31.82
31.82
31.82
31.82
31.82
-
Jan 9, 2026
31.58
31.58
31.58
31.58
31.58
-
Jan 8, 2026
31.32
31.32
31.32
31.32
31.32
-
Jan 7, 2026
31.26
31.26
31.26
31.26
31.26
-
Jan 6, 2026
31.32
31.32
31.32
31.32
31.32
-
Jan 5, 2026
31.17
31.17
31.17
31.17
31.17
-
Jan 2, 2026
30.58
30.58
30.58
30.58
30.58
-
Dec 31, 2025
30.06
30.06
30.06
30.06
30.06
-
Dec 30, 2025
30.20
30.20
30.20
30.20
30.20
-
Dec 29, 2025
30.22
30.22
30.22
30.22
30.22
-
Dec 26, 2025
30.11
30.11
30.11
30.11
30.11
-
Dec 24, 2025
30.04
30.04
30.04
30.04
30.04
-
Dec 23, 2025
30.04
30.04
30.04
30.04
30.04
-
Dec 22, 2025
29.90
29.90
29.90
29.90
29.90
-
Dec 19, 2025
29.85
29.85
29.85
29.85
29.85
-
Dec 18, 2025
29.49
29.49
29.49
29.49
29.49
-
Dec 17, 2025
29.34
29.34
29.34
29.34
29.34
-
Dec 16, 2025
29.44
29.44
29.44
29.44
29.44
-
Dec 15, 2025
29.60
29.60
29.60
29.60
29.60
-
Dec 12, 2025
29.47
29.47
29.47
29.47
29.47
-
Dec 11, 2025
29.55
29.55
29.55
29.55
29.55
-
Dec 10, 2025
6.802
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
29.55
29.55
29.55
29.55
29.55
-
Dec 9, 2025
36.14
36.14
36.14
36.14
29.34
-
Dec 8, 2025
36.29
36.29
36.29
36.29
29.46
-
Dec 5, 2025
36.23
36.23
36.23
36.23
29.41
-
Dec 4, 2025
35.92
35.92
35.92
35.92
29.16
-
Dec 3, 2025
35.90
35.90
35.90
35.90
29.14
-
Dec 2, 2025
35.77
35.77
35.77
35.77
29.04
-
Dec 1, 2025
35.57
35.57
35.57
35.57
28.88
-
Nov 28, 2025
35.92
35.92
35.92
35.92
29.16
-
Nov 26, 2025
35.87
35.87
35.87
35.87
29.12
-
Nov 25, 2025
35.47
35.47
35.47
35.47
28.79
-
Nov 24, 2025
35.18
35.18
35.18
35.18
28.56
-
Nov 21, 2025
35.20
35.20
35.20
35.20
28.57
-
Nov 20, 2025
35.07
35.07
35.07
35.07
28.47
-
Nov 19, 2025
35.32
35.32
35.32
35.32
28.67
-
Nov 18, 2025
35.46
35.46
35.46
35.46
28.79
-
Nov 17, 2025
36.00
36.00
36.00
36.00
29.22
-
Nov 14, 2025
36.16
36.16
36.16
36.16
29.35
-
Nov 13, 2025
36.45
36.45
36.45
36.45
29.59
-
Nov 12, 2025
36.60
36.60
36.60
36.60
29.71
-
Nov 11, 2025
36.36
36.36
36.36
36.36
29.52
-
Nov 10, 2025
36.33
36.33
36.33
36.33
29.49
-
Nov 7, 2025
35.80
35.80
35.80
35.80
29.06
-
Nov 6, 2025
36.21
36.21
36.21
36.21
29.39
-
Nov 5, 2025
36.03
36.03
36.03
36.03
29.25
-
Nov 4, 2025
36.43
36.43
36.43
36.43
29.57
-
Nov 3, 2025
36.82
36.82
36.82
36.82
29.89
-
Oct 31, 2025
36.43
36.43
36.43
36.43
29.57
-
