Nasdaq - Delayed Quote
USD
Artisan International Value Instl (APHKX)
60.87
+0.23
(+0.38%)
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
60.87
60.87
60.87
60.87
60.87
-
Oct 29, 2026
60.64
60.64
60.64
60.64
60.64
-
Oct 28, 2026
60.30
60.30
60.30
60.30
60.30
-
Oct 27, 2026
60.01
60.01
60.01
60.01
60.01
-
Oct 26, 2026
60.13
60.13
60.13
60.13
60.13
-
Oct 23, 2026
60.16
60.16
60.16
60.16
60.16
-
Oct 22, 2026
60.56
60.56
60.56
60.56
60.56
-
Oct 21, 2026
60.42
60.42
60.42
60.42
60.42
-
Oct 20, 2026
60.02
60.02
60.02
60.02
60.02
-
Oct 19, 2026
59.93
59.93
59.93
59.93
59.93
-
Oct 16, 2026
60.03
60.03
60.03
60.03
60.03
-
Oct 15, 2026
59.78
59.78
59.78
59.78
59.78
-
Oct 14, 2026
58.74
58.74
58.74
58.74
58.74
-
Oct 13, 2026
58.76
58.76
58.76
58.76
58.76
-
Oct 12, 2026
58.37
58.37
58.37
58.37
58.37
-
Oct 9, 2026
58.30
58.30
58.30
58.30
58.30
-
Oct 8, 2026
57.86
57.86
57.86
57.86
57.86
-
Oct 7, 2026
57.98
57.98
57.98
57.98
57.98
-
Oct 6, 2026
58.31
58.31
58.31
58.31
58.31
-
Oct 5, 2026
57.86
57.86
57.86
57.86
57.86
-
Oct 2, 2026
57.74
57.74
57.74
57.74
57.74
-
Oct 1, 2026
57.49
57.49
57.49
57.49
57.49
-
Sep 30, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 29, 2026
0.242
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
58.40
58.40
58.40
58.40
58.40
-
Sep 28, 2026
58.95
58.95
58.95
58.95
58.71
-
Sep 25, 2026
59.18
59.18
59.18
59.18
58.94
-
Sep 24, 2026
58.84
58.84
58.84
58.84
58.60
-
Sep 23, 2026
58.98
58.98
58.98
58.98
58.74
-
Sep 22, 2026
59.56
59.56
59.56
59.56
59.32
-
Sep 21, 2026
59.32
59.32
59.32
59.32
59.08
-
Sep 18, 2026
58.82
58.82
58.82
58.82
58.58
-
Sep 17, 2026
59.19
59.19
59.19
59.19
58.95
-
Sep 16, 2026
59.07
59.07
59.07
59.07
58.83
-
Sep 15, 2026
59.26
59.26
59.26
59.26
59.02
-
Sep 14, 2026
59.58
59.58
59.58
59.58
59.34
-
Sep 11, 2026
59.50
59.50
59.50
59.50
59.26
-
Sep 10, 2026
59.35
59.35
59.35
59.35
59.11
-
Sep 9, 2026
59.82
59.82
59.82
59.82
59.57
-
Sep 8, 2026
60.57
60.57
60.57
60.57
60.32
-
Sep 4, 2026
61.22
61.22
61.22
61.22
60.97
-
Sep 3, 2026
61.24
61.24
61.24
61.24
60.99
-
Sep 2, 2026
61.13
61.13
61.13
61.13
60.88
-
Sep 1, 2026
61.19
61.19
61.19
61.19
60.94
-
Aug 31, 2026
61.60
61.60
61.60
61.60
61.35
-
Aug 28, 2026
61.79
61.79
61.79
61.79
61.54
-
Aug 27, 2026
61.84
61.84
61.84
61.84
61.59
-
Aug 26, 2026
62.07
62.07
62.07
62.07
61.82
-
Aug 25, 2026
62.08
62.08
62.08
62.08
61.83
-
Aug 24, 2026
62.21
62.21
62.21
62.21
61.95
-
Aug 21, 2026
62.17
62.17
62.17
62.17
61.91
-
Aug 20, 2026
61.71
61.71
61.71
61.71
61.46
-
Aug 19, 2026
61.62
61.62
61.62
61.62
61.37
-
Aug 18, 2026
61.08
61.08
61.08
61.08
60.83
-
Aug 17, 2026
61.32
61.32
61.32
61.32
61.07
-
Aug 14, 2026
61.92
61.92
61.92
61.92
61.67
-
Aug 13, 2026
61.98
61.98
61.98
61.98
61.73
-
Aug 12, 2026
61.84
61.84
61.84
61.84
61.59
-
Aug 11, 2026
62.22
62.22
62.22
62.22
61.96
-
Aug 10, 2026
62.27
62.27
62.27
62.27
62.01
-
Aug 7, 2026
62.30
62.30
62.30
62.30
62.04
-
Aug 6, 2026
61.97
61.97
61.97
61.97
61.72
-
Aug 5, 2026
62.11
62.11
62.11
62.11
61.86
-
Aug 4, 2026
62.00
62.00
62.00
62.00
61.75
-
Aug 3, 2026
61.72
61.72
61.72
61.72
61.47
-
Jul 31, 2026
61.46
61.46
61.46
61.46
61.21
-
Jul 30, 2026
61.81
61.81
61.81
61.81
61.56
-
Jul 29, 2026
61.25
61.25
61.25
61.25
61.00
-
Jul 28, 2026
61.09
61.09
61.09
61.09
60.84
-
Jul 27, 2026
60.06
60.06
60.06
60.06
59.81
-
Jul 24, 2026
59.63
59.63
59.63
59.63
59.39
-
Jul 23, 2026
59.31
59.31
59.31
59.31
59.07
-
Jul 22, 2026
59.89
59.89
59.89
59.89
59.64
-
Jul 21, 2026
59.86
59.86
59.86
59.86
59.61
-
Jul 20, 2026
60.08
60.08
60.08
60.08
59.83
-
Jul 17, 2026
60.49
60.49
60.49
60.49
60.24
-
Jul 16, 2026
60.49
60.49
60.49
60.49
60.24
-
Jul 15, 2026
60.64
60.64
60.64
60.64
60.39
-
Jul 14, 2026
60.12
60.12
60.12
60.12
59.87
-
Jul 13, 2026
60.26
60.26
60.26
60.26
60.01
-
Jul 10, 2026
60.46
60.46
60.46
60.46
60.21
-
Jul 9, 2026
60.32
60.32
60.32
60.32
60.07
-
Jul 8, 2026
60.49
60.49
60.49
60.49
60.24
-
Jul 7, 2026
61.07
61.07
61.07
61.07
60.82
-
Jul 6, 2026
61.06
61.06
61.06
61.06
60.81
-
Jul 2, 2026
60.60
60.60
60.60
60.60
60.35
-
Jul 1, 2026
59.82
59.82
59.82
59.82
59.57
-
Jun 30, 2026
59.99
59.99
59.99
59.99
59.74
-
Jun 29, 2026
0.373
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
60.17
60.17
60.17
60.17
59.92
-
Jun 26, 2026
60.39
60.39
60.39
60.39
59.77
-
Jun 25, 2026
60.34
60.34
60.34
60.34
59.72
-
Jun 24, 2026
59.98
59.98
59.98
59.98
59.36
-
Jun 23, 2026
59.00
59.00
59.00
59.00
58.39
-
Jun 22, 2026
59.49
59.49
59.49
59.49
58.88
-
Jun 18, 2026
59.76
59.76
59.76
59.76
59.15
-
Jun 17, 2026
59.44
59.44
59.44
59.44
58.83
-
Jun 16, 2026
59.89
59.89
59.89
59.89
59.28
-
Jun 15, 2026
59.75
59.75
59.75
59.75
59.14
-
Jun 12, 2026
59.39
59.39
59.39
59.39
58.78
-
Jun 11, 2026
59.17
59.17
59.17
59.17
58.56
-
Jun 10, 2026
57.99
57.99
57.99
57.99
57.40
-
Jun 9, 2026
58.63
58.63
58.63
58.63
58.03
-
Jun 8, 2026
57.94
57.94
57.94
57.94
57.35
-
Jun 5, 2026
58.09
58.09
58.09
58.09
57.49
-
Jun 4, 2026
59.17
59.17
59.17
59.17
58.56
-
Jun 3, 2026
58.85
58.85
58.85
58.85
58.25
-
Jun 2, 2026
59.39
59.39
59.39
59.39
58.78
-
Jun 1, 2026
59.04
59.04
59.04
59.04
58.43
-
May 29, 2026
58.85
58.85
58.85
58.85
58.25
-
May 28, 2026
58.74
58.74
58.74
58.74
58.14
-
May 27, 2026
58.66
58.66
58.66
58.66
58.06
-
May 26, 2026
58.06
58.06
58.06
58.06
57.46
-
May 22, 2026
58.09
58.09
58.09
58.09
57.49
-
May 21, 2026
58.21
58.21
58.21
58.21
57.61
-
May 20, 2026
57.72
57.72
57.72
57.72
57.13
-
May 19, 2026
57.15
57.15
57.15
57.15
56.56
-
May 18, 2026
57.48
57.48
57.48
57.48
56.89
-
May 15, 2026
56.73
56.73
56.73
56.73
56.15
-
May 14, 2026
57.81
57.81
57.81
57.81
57.22
-
May 13, 2026
57.33
57.33
57.33
57.33
56.74
-
May 12, 2026
57.45
57.45
57.45
57.45
56.86
-
May 11, 2026
57.61
57.61
57.61
57.61
57.02
-
May 8, 2026
57.61
57.61
57.61
57.61
57.02
-
May 7, 2026
57.76
57.76
57.76
57.76
57.17
-
May 6, 2026
58.19
58.19
58.19
58.19
57.59
-
May 5, 2026
56.51
56.51
56.51
56.51
55.93
-
May 4, 2026
56.16
56.16
56.16
56.16
55.58
-
May 1, 2026
56.36
56.36
56.36
56.36
55.78
-
Apr 30, 2026
56.32
56.32
56.32
56.32
55.74
-
Apr 29, 2026
55.67
55.67
55.67
55.67
55.10
-
Apr 28, 2026
55.76
55.76
55.76
55.76
55.19
-
Apr 27, 2026
56.09
56.09
56.09
56.09
55.51
-
Apr 24, 2026
56.06
56.06
56.06
56.06
55.49
-
Apr 23, 2026
56.28
56.28
56.28
56.28
55.70
-
Apr 22, 2026
56.32
56.32
56.32
56.32
55.74
-
Apr 21, 2026
56.41
56.41
56.41
56.41
55.83
-
Apr 20, 2026
57.08
57.08
57.08
57.08
56.49
-
Apr 17, 2026
57.42
57.42
57.42
57.42
56.83
-
Apr 16, 2026
56.59
56.59
56.59
56.59
56.01
-
Apr 15, 2026
56.66
56.66
56.66
56.66
56.08
-
Apr 14, 2026
56.57
56.57
56.57
56.57
55.99
-
Apr 13, 2026
56.15
56.15
56.15
56.15
55.57
-
Apr 10, 2026
55.90
55.90
55.90
55.90
55.33
-
Apr 9, 2026
56.00
56.00
56.00
56.00
55.43
-
Apr 8, 2026
56.06
56.06
56.06
56.06
55.49
-
Apr 7, 2026
54.23
54.23
54.23
54.23
53.67
-
Apr 6, 2026
54.21
54.21
54.21
54.21
53.65
-
Apr 2, 2026
53.79
53.79
53.79
53.79
53.24
-
Apr 1, 2026
54.05
54.05
54.05
54.05
53.50
-
Mar 31, 2026
53.43
53.43
53.43
53.43
52.88
-
Mar 30, 2026
0.098
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
52.60
52.60
52.60
52.60
52.06
-
Mar 27, 2026
52.51
52.51
52.51
52.51
51.87
-
Mar 26, 2026
53.02
53.02
53.02
53.02
52.38
-
Mar 25, 2026
53.86
53.86
53.86
53.86
53.21
-
Mar 24, 2026
53.38
53.38
53.38
53.38
52.73
-
Mar 23, 2026
53.37
53.37
53.37
53.37
52.72
-
Mar 20, 2026
52.56
52.56
52.56
52.56
51.92
-
Mar 19, 2026
53.31
53.31
53.31
53.31
52.66
-
Mar 18, 2026
53.81
53.81
53.81
53.81
53.16
-
Mar 17, 2026
54.71
54.71
54.71
54.71
54.05
-
Mar 16, 2026
54.36
54.36
54.36
54.36
53.70
-
Mar 13, 2026
53.68
53.68
53.68
53.68
53.03
-
Mar 12, 2026
54.08
54.08
54.08
54.08
53.43
-
Mar 11, 2026
54.57
54.57
54.57
54.57
53.91
-
Mar 10, 2026
54.68
54.68
54.68
54.68
54.02
-
Mar 9, 2026
54.58
54.58
54.58
54.58
53.92
-
Mar 6, 2026
54.64
54.64
54.64
54.64
53.98
-
Mar 5, 2026
55.27
55.27
55.27
55.27
54.60
-
Mar 4, 2026
55.67
55.67
55.67
55.67
55.00
-
Mar 3, 2026
55.83
55.83
55.83
55.83
55.15
-
Mar 2, 2026
57.48
57.48
57.48
57.48
56.78
-
Feb 27, 2026
58.32
58.32
58.32
58.32
57.61
-
Feb 26, 2026
58.15
58.15
58.15
58.15
57.45
-
Feb 25, 2026
57.80
57.80
57.80
57.80
57.10
-
Feb 24, 2026
57.89
57.89
57.89
57.89
57.19
-
Feb 23, 2026
57.49
57.49
57.49
57.49
56.79
-
Feb 20, 2026
57.61
57.61
57.61
57.61
56.91
-
Feb 19, 2026
57.26
57.26
57.26
57.26
56.57
-
Feb 18, 2026
57.17
57.17
57.17
57.17
56.48
-
Feb 17, 2026
56.94
56.94
56.94
56.94
56.25
-
Feb 13, 2026
56.97
56.97
56.97
56.97
56.28
-
Feb 12, 2026
56.32
56.32
56.32
56.32
55.64
-
Feb 11, 2026
56.67
56.67
56.67
56.67
55.98
-
Feb 10, 2026
56.87
56.87
56.87
56.87
56.18
-
Feb 9, 2026
56.39
56.39
56.39
56.39
55.71
-
Feb 6, 2026
56.19
56.19
56.19
56.19
55.51
-
Feb 5, 2026
55.74
55.74
55.74
55.74
55.07
-
Feb 4, 2026
56.46
56.46
56.46
56.46
55.78
-
Feb 3, 2026
55.89
55.89
55.89
55.89
55.21
-
Feb 2, 2026
55.57
55.57
55.57
55.57
54.90
-
Jan 30, 2026
55.52
55.52
55.52
55.52
54.85
-
Jan 29, 2026
55.87
55.87
55.87
55.87
55.19
-
Jan 28, 2026
55.70
55.70
55.70
55.70
55.03
-
Jan 27, 2026
55.81
55.81
55.81
55.81
55.13
-
Jan 26, 2026
55.32
55.32
55.32
55.32
54.65
-
Jan 23, 2026
55.19
55.19
55.19
55.19
54.52
-
Jan 22, 2026
54.99
54.99
54.99
54.99
54.32
-
Jan 21, 2026
54.51
54.51
54.51
54.51
53.85
-
Jan 20, 2026
53.97
53.97
53.97
53.97
53.32
-
Jan 16, 2026
54.84
54.84
54.84
54.84
54.18
-
Jan 15, 2026
54.99
54.99
54.99
54.99
54.32
-
Jan 14, 2026
54.89
54.89
54.89
54.89
54.23
-
Jan 13, 2026
54.79
54.79
54.79
54.79
54.13
-
Jan 12, 2026
55.11
55.11
55.11
55.11
54.44
-
Jan 9, 2026
54.95
54.95
54.95
54.95
54.28
-
Jan 8, 2026
54.68
54.68
54.68
54.68
54.02
-
Jan 7, 2026
54.99
54.99
54.99
54.99
54.32
-
Jan 6, 2026
54.90
54.90
54.90
54.90
54.24
-
Jan 5, 2026
54.90
54.90
54.90
54.90
54.24
-
Jan 2, 2026
54.12
54.12
54.12
54.12
53.46
-
Dec 31, 2025
53.78
53.78
53.78
53.78
53.13
-
Dec 30, 2025
0.326
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
53.97
53.97
53.97
53.97
53.32
-
Dec 29, 2025
54.25
54.25
54.25
54.25
53.27
-
Dec 26, 2025
54.24
54.24
54.24
54.24
53.26
-
Dec 24, 2025
53.98
53.98
53.98
53.98
53.01
-
Dec 23, 2025
53.94
53.94
53.94
53.94
52.97
-
Dec 22, 2025
53.79
53.79
53.79
53.79
52.82
-
Dec 19, 2025
53.53
53.53
53.53
53.53
52.56
-
Dec 18, 2025
53.49
53.49
53.49
53.49
52.53
-
Dec 17, 2025
53.12
53.12
53.12
53.12
52.16
-
Dec 16, 2025
53.17
53.17
53.17
53.17
52.21
-
Dec 15, 2025
53.18
53.18
53.18
53.18
52.22
-
Dec 12, 2025
53.15
53.15
53.15
53.15
52.19
-
Dec 11, 2025
53.27
53.27
53.27
53.27
52.31
-
Dec 10, 2025
52.73
52.73
52.73
52.73
51.78
-
Dec 9, 2025
52.41
52.41
52.41
52.41
51.46
-
Dec 8, 2025
52.46
52.46
52.46
52.46
51.51
-
Dec 5, 2025
52.77
52.77
52.77
52.77
51.82
-
Dec 4, 2025
52.45
52.45
52.45
52.45
51.50
-
Dec 3, 2025
52.51
52.51
52.51
52.51
51.56
-
Dec 2, 2025
52.22
52.22
52.22
52.22
51.28
-
Dec 1, 2025
52.35
52.35
52.35
52.35
51.41
-
Nov 28, 2025
52.43
52.43
52.43
52.43
51.48
-
Nov 26, 2025
2.865
Distribution
Fund distributions shown include income and capital gains
Nov 26, 2025
52.35
52.35
52.35
52.35
51.41
-
Nov 25, 2025
54.90
54.90
54.90
54.90
51.10
-
Nov 24, 2025
54.22
54.22
54.22
54.22
50.46
-
Nov 21, 2025
54.19
54.19
54.19
54.19
50.44
-
Nov 20, 2025
53.64
53.64
53.64
53.64
49.92
-
Nov 19, 2025
53.86
53.86
53.86
53.86
50.13
-
Nov 18, 2025
54.19
54.19
54.19
54.19
50.44
-
Nov 17, 2025
54.76
54.76
54.76
54.76
50.97
-
Nov 14, 2025
55.24
55.24
55.24
55.24
51.41
-
Nov 13, 2025
55.58
55.58
55.58
55.58
51.73
-
Nov 12, 2025
55.86
55.86
55.86
55.86
51.99
-
Nov 11, 2025
55.68
55.68
55.68
55.68
51.82
-
Nov 10, 2025
55.06
55.06
55.06
55.06
51.25
-
Nov 7, 2025
54.61
54.61
54.61
54.61
50.83
-
Nov 6, 2025
54.45
54.45
54.45
54.45
50.68
-
Nov 5, 2025
54.71
54.71
54.71
54.71
50.92
-
Nov 4, 2025
54.67
54.67
54.67
54.67
50.88
-
Nov 3, 2025
55.26
55.26
55.26
55.26
51.43
-
Oct 31, 2025
55.25
55.25
55.25
55.25
51.42
-
