Nasdaq - Delayed Quote
USD
Artisan International Investor (ARTIX)
31.73
-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
31.73
31.73
31.73
31.73
31.73
-
Oct 29, 2026
31.91
31.91
31.91
31.91
31.91
-
Oct 28, 2026
31.63
31.63
31.63
31.63
31.63
-
Oct 27, 2026
31.56
31.56
31.56
31.56
31.56
-
Oct 26, 2026
31.43
31.43
31.43
31.43
31.43
-
Oct 23, 2026
31.33
31.33
31.33
31.33
31.33
-
Oct 22, 2026
31.71
31.71
31.71
31.71
31.71
-
Oct 21, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 20, 2026
31.85
31.85
31.85
31.85
31.85
-
Oct 19, 2026
31.92
31.92
31.92
31.92
31.92
-
Oct 16, 2026
32.11
32.11
32.11
32.11
32.11
-
Oct 15, 2026
31.89
31.89
31.89
31.89
31.89
-
Oct 14, 2026
31.70
31.70
31.70
31.70
31.70
-
Oct 13, 2026
31.85
31.85
31.85
31.85
31.85
-
Oct 12, 2026
31.81
31.81
31.81
31.81
31.81
-
Oct 9, 2026
31.77
31.77
31.77
31.77
31.77
-
Oct 8, 2026
31.62
31.62
31.62
31.62
31.62
-
Oct 7, 2026
31.93
31.93
31.93
31.93
31.93
-
Oct 6, 2026
32.61
32.61
32.61
32.61
32.61
-
Oct 5, 2026
32.52
32.52
32.52
32.52
32.52
-
Oct 2, 2026
32.36
32.36
32.36
32.36
32.36
-
Oct 1, 2026
32.23
32.23
32.23
32.23
32.23
-
Sep 30, 2026
32.68
32.68
32.68
32.68
32.68
-
Sep 29, 2026
32.67
32.67
32.67
32.67
32.67
-
Sep 28, 2026
32.92
32.92
32.92
32.92
32.92
-
Sep 25, 2026
32.99
32.99
32.99
32.99
32.99
-
Sep 24, 2026
32.75
32.75
32.75
32.75
32.75
-
Sep 23, 2026
32.89
32.89
32.89
32.89
32.89
-
Sep 22, 2026
33.28
33.28
33.28
33.28
33.28
-
Sep 21, 2026
33.38
33.38
33.38
33.38
33.38
-
Sep 18, 2026
33.12
33.12
33.12
33.12
33.12
-
Sep 17, 2026
33.33
33.33
33.33
33.33
33.33
-
Sep 16, 2026
33.03
33.03
33.03
33.03
33.03
-
Sep 15, 2026
33.08
33.08
33.08
33.08
33.08
-
Sep 14, 2026
33.37
33.37
33.37
33.37
33.37
-
Sep 11, 2026
33.58
33.58
33.58
33.58
33.58
-
Sep 10, 2026
33.38
33.38
33.38
33.38
33.38
-
Sep 9, 2026
33.66
33.66
33.66
33.66
33.66
-
Sep 8, 2026
34.02
34.02
34.02
34.02
34.02
-
Sep 4, 2026
34.09
34.09
34.09
34.09
34.09
-
Sep 3, 2026
33.99
33.99
33.99
33.99
33.99
-
Sep 2, 2026
33.72
33.72
33.72
33.72
33.72
-
Sep 1, 2026
33.82
33.82
33.82
33.82
33.82
-
Aug 31, 2026
34.13
34.13
34.13
34.13
34.13
-
Aug 28, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 27, 2026
34.31
34.31
34.31
34.31
34.31
-
Aug 26, 2026
34.48
34.48
34.48
34.48
34.48
-
Aug 25, 2026
34.36
34.36
34.36
34.36
34.36
-
Aug 24, 2026
34.22
34.22
34.22
34.22
34.22
-
Aug 21, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 20, 2026
34.23
34.23
34.23
34.23
34.23
-
Aug 19, 2026
34.36
34.36
34.36
34.36
34.36
-
Aug 18, 2026
34.49
34.49
34.49
34.49
34.49
-
Aug 17, 2026
34.72
34.72
34.72
34.72
34.72
-
Aug 14, 2026
34.79
34.79
34.79
34.79
34.79
-
Aug 13, 2026
34.88
34.88
34.88
34.88
34.88
-
Aug 12, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 11, 2026
34.60
34.60
34.60
34.60
34.60
-
Aug 10, 2026
34.84
34.84
34.84
34.84
34.84
-
Aug 7, 2026
34.82
34.82
34.82
34.82
34.82
-
Aug 6, 2026
34.60
34.60
34.60
34.60
34.60
-
Aug 5, 2026
34.99
34.99
34.99
34.99
34.99
-
Aug 4, 2026
34.90
34.90
34.90
34.90
34.90
-
Aug 3, 2026
34.49
34.49
34.49
34.49
34.49
-
Jul 31, 2026
34.44
34.44
34.44
34.44
34.44
-
Jul 30, 2026
34.36
34.36
34.36
34.36
34.36
-
Jul 29, 2026
33.78
33.78
33.78
33.78
33.78
-
Jul 28, 2026
34.07
34.07
34.07
34.07
34.07
-
Jul 27, 2026
34.14
34.14
34.14
34.14
34.14
-
Jul 24, 2026
34.14
34.14
34.14
34.14
34.14
-
Jul 23, 2026
34.01
34.01
34.01
34.01
34.01
-
Jul 22, 2026
34.17
34.17
34.17
34.17
34.17
-
Jul 21, 2026
34.02
34.02
34.02
34.02
34.02
-
Jul 20, 2026
33.83
33.83
33.83
33.83
33.83
-
Jul 17, 2026
34.00
34.00
34.00
34.00
34.00
-
Jul 16, 2026
34.19
34.19
34.19
34.19
34.19
-
Jul 15, 2026
34.48
34.48
34.48
34.48
34.48
-
Jul 14, 2026
34.01
34.01
34.01
34.01
34.01
-
Jul 13, 2026
33.79
33.79
33.79
33.79
33.79
-
Jul 10, 2026
34.12
34.12
34.12
34.12
34.12
-
Jul 9, 2026
34.10
34.10
34.10
34.10
34.10
-
Jul 8, 2026
34.13
34.13
34.13
34.13
34.13
-
Jul 7, 2026
34.61
34.61
34.61
34.61
34.61
-
Jul 6, 2026
34.84
34.84
34.84
34.84
34.84
-
Jul 2, 2026
34.52
34.52
34.52
34.52
34.52
-
Jul 1, 2026
34.09
34.09
34.09
34.09
34.09
-
Jun 30, 2026
34.08
34.08
34.08
34.08
34.08
-
Jun 29, 2026
34.06
34.06
34.06
34.06
34.06
-
Jun 26, 2026
33.77
33.77
33.77
33.77
33.77
-
Jun 25, 2026
34.12
34.12
34.12
34.12
34.12
-
Jun 24, 2026
33.93
33.93
33.93
33.93
33.93
-
Jun 23, 2026
33.98
33.98
33.98
33.98
33.98
-
Jun 22, 2026
34.56
34.56
34.56
34.56
34.56
-
Jun 18, 2026
34.24
34.24
34.24
34.24
34.24
-
Jun 17, 2026
34.23
34.23
34.23
34.23
34.23
-
Jun 16, 2026
34.62
34.62
34.62
34.62
34.62
-
Jun 15, 2026
34.37
34.37
34.37
34.37
34.37
-
Jun 12, 2026
33.90
33.90
33.90
33.90
33.90
-
Jun 11, 2026
33.57
33.57
33.57
33.57
33.57
-
Jun 10, 2026
32.79
32.79
32.79
32.79
32.79
-
Jun 9, 2026
33.26
33.26
33.26
33.26
33.26
-
Jun 8, 2026
32.97
32.97
32.97
32.97
32.97
-
Jun 5, 2026
32.99
32.99
32.99
32.99
32.99
-
Jun 4, 2026
33.91
33.91
33.91
33.91
33.91
-
Jun 3, 2026
33.80
33.80
33.80
33.80
33.80
-
Jun 2, 2026
33.96
33.96
33.96
33.96
33.96
-
Jun 1, 2026
34.08
34.08
34.08
34.08
34.08
-
May 29, 2026
34.22
34.22
34.22
34.22
34.22
-
May 28, 2026
34.31
34.31
34.31
34.31
34.31
-
May 27, 2026
34.39
34.39
34.39
34.39
34.39
-
May 26, 2026
34.56
34.56
34.56
34.56
34.56
-
May 22, 2026
34.36
34.36
34.36
34.36
34.36
-
May 21, 2026
34.31
34.31
34.31
34.31
34.31
-
May 20, 2026
33.96
33.96
33.96
33.96
33.96
-
May 19, 2026
33.54
33.54
33.54
33.54
33.54
-
May 18, 2026
33.90
33.90
33.90
33.90
33.90
-
May 15, 2026
33.49
33.49
33.49
33.49
33.49
-
May 14, 2026
34.61
34.61
34.61
34.61
34.61
-
May 13, 2026
34.84
34.84
34.84
34.84
34.84
-
May 12, 2026
34.76
34.76
34.76
34.76
34.76
-
May 11, 2026
35.03
35.03
35.03
35.03
35.03
-
May 8, 2026
34.98
34.98
34.98
34.98
34.98
-
May 7, 2026
35.39
35.39
35.39
35.39
35.39
-
May 6, 2026
35.77
35.77
35.77
35.77
35.77
-
May 5, 2026
34.61
34.61
34.61
34.61
34.61
-
May 4, 2026
34.50
34.50
34.50
34.50
34.50
-
May 1, 2026
34.51
34.51
34.51
34.51
34.51
-
Apr 30, 2026
34.66
34.66
34.66
34.66
34.66
-
Apr 29, 2026
34.21
34.21
34.21
34.21
34.21
-
Apr 28, 2026
34.34
34.34
34.34
34.34
34.34
-
Apr 27, 2026
34.53
34.53
34.53
34.53
34.53
-
Apr 24, 2026
34.43
34.43
34.43
34.43
34.43
-
Apr 23, 2026
34.09
34.09
34.09
34.09
34.09
-
Apr 22, 2026
34.18
34.18
34.18
34.18
34.18
-
Apr 21, 2026
33.90
33.90
33.90
33.90
33.90
-
Apr 20, 2026
34.39
34.39
34.39
34.39
34.39
-
Apr 17, 2026
34.63
34.63
34.63
34.63
34.63
-
Apr 16, 2026
34.56
34.56
34.56
34.56
34.56
-
Apr 15, 2026
34.48
34.48
34.48
34.48
34.48
-
Apr 14, 2026
34.59
34.59
34.59
34.59
34.59
-
Apr 13, 2026
34.32
34.32
34.32
34.32
34.32
-
Apr 10, 2026
34.04
34.04
34.04
34.04
34.04
-
Apr 9, 2026
33.88
33.88
33.88
33.88
33.88
-
Apr 8, 2026
33.73
33.73
33.73
33.73
33.73
-
Apr 7, 2026
32.48
32.48
32.48
32.48
32.48
-
Apr 6, 2026
32.45
32.45
32.45
32.45
32.45
-
Apr 2, 2026
32.23
32.23
32.23
32.23
32.23
-
Apr 1, 2026
32.43
32.43
32.43
32.43
32.43
-
Mar 31, 2026
31.32
31.32
31.32
31.32
31.32
-
Mar 30, 2026
30.98
30.98
30.98
30.98
30.98
-
Mar 27, 2026
31.16
31.16
31.16
31.16
31.16
-
Mar 26, 2026
31.60
31.60
31.60
31.60
31.60
-
Mar 25, 2026
32.32
32.32
32.32
32.32
32.32
-
Mar 24, 2026
31.36
31.36
31.36
31.36
31.36
-
Mar 23, 2026
31.31
31.31
31.31
31.31
31.31
-
Mar 20, 2026
31.31
31.31
31.31
31.31
31.31
-
Mar 19, 2026
32.11
32.11
32.11
32.11
32.11
-
Mar 18, 2026
32.35
32.35
32.35
32.35
32.35
-
Mar 17, 2026
32.65
32.65
32.65
32.65
32.65
-
Mar 16, 2026
32.40
32.40
32.40
32.40
32.40
-
Mar 13, 2026
32.12
32.12
32.12
32.12
32.12
-
Mar 12, 2026
32.45
32.45
32.45
32.45
32.45
-
Mar 11, 2026
32.89
32.89
32.89
32.89
32.89
-
Mar 10, 2026
33.03
33.03
33.03
33.03
33.03
-
Mar 9, 2026
32.63
32.63
32.63
32.63
32.63
-
Mar 6, 2026
32.73
32.73
32.73
32.73
32.73
-
Mar 5, 2026
32.84
32.84
32.84
32.84
32.84
-
Mar 4, 2026
32.49
32.49
32.49
32.49
32.49
-
Mar 3, 2026
32.86
32.86
32.86
32.86
32.86
-
Mar 2, 2026
33.51
33.51
33.51
33.51
33.51
-
Feb 27, 2026
34.02
34.02
34.02
34.02
34.02
-
Feb 26, 2026
34.26
34.26
34.26
34.26
34.26
-
Feb 25, 2026
34.34
34.34
34.34
34.34
34.34
-
Feb 24, 2026
34.01
34.01
34.01
34.01
34.01
-
Feb 23, 2026
33.80
33.80
33.80
33.80
33.80
-
Feb 20, 2026
33.66
33.66
33.66
33.66
33.66
-
Feb 19, 2026
33.25
33.25
33.25
33.25
33.25
-
Feb 18, 2026
33.32
33.32
33.32
33.32
33.32
-
Feb 17, 2026
33.26
33.26
33.26
33.26
33.26
-
Feb 13, 2026
33.09
33.09
33.09
33.09
33.09
-
Feb 12, 2026
33.01
33.01
33.01
33.01
33.01
-
Feb 11, 2026
33.11
33.11
33.11
33.11
33.11
-
Feb 10, 2026
33.11
33.11
33.11
33.11
33.11
-
Feb 9, 2026
33.14
33.14
33.14
33.14
33.14
-
Feb 6, 2026
32.70
32.70
32.70
32.70
32.70
-
Feb 5, 2026
32.26
32.26
32.26
32.26
32.26
-
Feb 4, 2026
32.86
32.86
32.86
32.86
32.86
-
Feb 3, 2026
32.66
32.66
32.66
32.66
32.66
-
Feb 2, 2026
32.28
32.28
32.28
32.28
32.28
-
Jan 30, 2026
32.60
32.60
32.60
32.60
32.60
-
Jan 29, 2026
33.01
33.01
33.01
33.01
33.01
-
Jan 28, 2026
32.99
32.99
32.99
32.99
32.99
-
Jan 27, 2026
32.91
32.91
32.91
32.91
32.91
-
Jan 26, 2026
32.36
32.36
32.36
32.36
32.36
-
Jan 23, 2026
32.14
32.14
32.14
32.14
32.14
-
Jan 22, 2026
31.85
31.85
31.85
31.85
31.85
-
Jan 21, 2026
31.81
31.81
31.81
31.81
31.81
-
Jan 20, 2026
31.64
31.64
31.64
31.64
31.64
-
Jan 16, 2026
31.83
31.83
31.83
31.83
31.83
-
Jan 15, 2026
31.73
31.73
31.73
31.73
31.73
-
Jan 14, 2026
31.66
31.66
31.66
31.66
31.66
-
Jan 13, 2026
31.56
31.56
31.56
31.56
31.56
-
Jan 12, 2026
31.61
31.61
31.61
31.61
31.61
-
Jan 9, 2026
31.37
31.37
31.37
31.37
31.37
-
Jan 8, 2026
31.11
31.11
31.11
31.11
31.11
-
Jan 7, 2026
31.06
31.06
31.06
31.06
31.06
-
Jan 6, 2026
31.12
31.12
31.12
31.12
31.12
-
Jan 5, 2026
30.97
30.97
30.97
30.97
30.97
-
Jan 2, 2026
30.38
30.38
30.38
30.38
30.38
-
Dec 31, 2025
29.86
29.86
29.86
29.86
29.86
-
Dec 30, 2025
30.00
30.00
30.00
30.00
30.00
-
Dec 29, 2025
30.02
30.02
30.02
30.02
30.02
-
Dec 26, 2025
29.92
29.92
29.92
29.92
29.92
-
Dec 24, 2025
29.84
29.84
29.84
29.84
29.84
-
Dec 23, 2025
29.85
29.85
29.85
29.85
29.85
-
Dec 22, 2025
29.70
29.70
29.70
29.70
29.70
-
Dec 19, 2025
29.65
29.65
29.65
29.65
29.65
-
Dec 18, 2025
29.30
29.30
29.30
29.30
29.30
-
Dec 17, 2025
29.15
29.15
29.15
29.15
29.15
-
Dec 16, 2025
29.25
29.25
29.25
29.25
29.25
-
Dec 15, 2025
29.41
29.41
29.41
29.41
29.41
-
Dec 12, 2025
29.28
29.28
29.28
29.28
29.28
-
Dec 11, 2025
29.36
29.36
29.36
29.36
29.36
-
Dec 10, 2025
6.726
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
29.36
29.36
29.36
29.36
29.36
-
Dec 9, 2025
35.88
35.88
35.88
35.88
29.15
-
Dec 8, 2025
36.02
36.02
36.02
36.02
29.27
-
Dec 5, 2025
35.97
35.97
35.97
35.97
29.23
-
Dec 4, 2025
35.66
35.66
35.66
35.66
28.98
-
Dec 3, 2025
35.64
35.64
35.64
35.64
28.96
-
Dec 2, 2025
35.51
35.51
35.51
35.51
28.85
-
Dec 1, 2025
35.31
35.31
35.31
35.31
28.69
-
Nov 28, 2025
35.65
35.65
35.65
35.65
28.97
-
Nov 26, 2025
35.61
35.61
35.61
35.61
28.93
-
Nov 25, 2025
35.22
35.22
35.22
35.22
28.62
-
Nov 24, 2025
34.93
34.93
34.93
34.93
28.38
-
Nov 21, 2025
34.94
34.94
34.94
34.94
28.39
-
Nov 20, 2025
34.81
34.81
34.81
34.81
28.28
-
Nov 19, 2025
35.07
35.07
35.07
35.07
28.50
-
Nov 18, 2025
35.20
35.20
35.20
35.20
28.60
-
Nov 17, 2025
35.75
35.75
35.75
35.75
29.05
-
Nov 14, 2025
35.90
35.90
35.90
35.90
29.17
-
Nov 13, 2025
36.19
36.19
36.19
36.19
29.41
-
Nov 12, 2025
36.33
36.33
36.33
36.33
29.52
-
Nov 11, 2025
36.10
36.10
36.10
36.10
29.33
-
Nov 10, 2025
36.07
36.07
36.07
36.07
29.31
-
Nov 7, 2025
35.55
35.55
35.55
35.55
28.89
-
Nov 6, 2025
35.95
35.95
35.95
35.95
29.21
-
Nov 5, 2025
35.78
35.78
35.78
35.78
29.07
-
Nov 4, 2025
36.17
36.17
36.17
36.17
29.39
-
Nov 3, 2025
36.56
36.56
36.56
36.56
29.71
-
Oct 31, 2025
36.17
36.17
36.17
36.17
29.39
-
