Nasdaq - Delayed Quote
USD
Federated Hermes MDT Small Cap Core IS (QISCX)
32.47
-0.47
(-1.43%)
At close: October 30 at 8:08:31 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
32.47
32.47
32.47
32.47
32.47
-
Oct 29, 2026
32.94
32.94
32.94
32.94
32.94
-
Oct 28, 2026
32.63
32.63
32.63
32.63
32.63
-
Oct 27, 2026
32.48
32.48
32.48
32.48
32.48
-
Oct 26, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 23, 2026
32.07
32.07
32.07
32.07
32.07
-
Oct 22, 2026
32.21
32.21
32.21
32.21
32.21
-
Oct 21, 2026
32.18
32.18
32.18
32.18
32.18
-
Oct 20, 2026
32.12
32.12
32.12
32.12
32.12
-
Oct 19, 2026
31.63
31.63
31.63
31.63
31.63
-
Oct 16, 2026
31.63
31.63
31.63
31.63
31.63
-
Oct 15, 2026
32.13
32.13
32.13
32.13
32.13
-
Oct 14, 2026
31.74
31.74
31.74
31.74
31.74
-
Oct 13, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 12, 2026
32.29
32.29
32.29
32.29
32.29
-
Oct 9, 2026
32.34
32.34
32.34
32.34
32.34
-
Oct 8, 2026
32.20
32.20
32.20
32.20
32.20
-
Oct 7, 2026
32.02
32.02
32.02
32.02
32.02
-
Oct 6, 2026
32.34
32.34
32.34
32.34
32.34
-
Oct 5, 2026
32.44
32.44
32.44
32.44
32.44
-
Oct 2, 2026
32.31
32.31
32.31
32.31
32.31
-
Oct 1, 2026
32.01
32.01
32.01
32.01
32.01
-
Sep 30, 2026
31.85
31.85
31.85
31.85
31.85
-
Sep 29, 2026
32.07
32.07
32.07
32.07
32.07
-
Sep 28, 2026
32.08
32.08
32.08
32.08
32.08
-
Sep 25, 2026
32.20
32.20
32.20
32.20
32.20
-
Sep 24, 2026
32.14
32.14
32.14
32.14
32.14
-
Sep 23, 2026
32.18
32.18
32.18
32.18
32.18
-
Sep 22, 2026
32.74
32.74
32.74
32.74
32.74
-
Sep 21, 2026
32.66
32.66
32.66
32.66
32.66
-
Sep 18, 2026
32.58
32.58
32.58
32.58
32.58
-
Sep 17, 2026
32.71
32.71
32.71
32.71
32.71
-
Sep 16, 2026
32.52
32.52
32.52
32.52
32.52
-
Sep 15, 2026
32.62
32.62
32.62
32.62
32.62
-
Sep 14, 2026
32.84
32.84
32.84
32.84
32.84
-
Sep 11, 2026
32.96
32.96
32.96
32.96
32.96
-
Sep 10, 2026
32.75
32.75
32.75
32.75
32.75
-
Sep 9, 2026
33.15
33.15
33.15
33.15
33.15
-
Sep 8, 2026
33.54
33.54
33.54
33.54
33.54
-
Sep 4, 2026
33.77
33.77
33.77
33.77
33.77
-
Sep 3, 2026
33.68
33.68
33.68
33.68
33.68
-
Sep 2, 2026
33.53
33.53
33.53
33.53
33.53
-
Sep 1, 2026
33.14
33.14
33.14
33.14
33.14
-
Aug 31, 2026
33.50
33.50
33.50
33.50
33.50
-
Aug 28, 2026
33.64
33.64
33.64
33.64
33.64
-
Aug 27, 2026
34.02
34.02
34.02
34.02
34.02
-
Aug 26, 2026
34.01
34.01
34.01
34.01
34.01
-
Aug 25, 2026
33.91
33.91
33.91
33.91
33.91
-
Aug 24, 2026
33.77
33.77
33.77
33.77
33.77
-
Aug 21, 2026
33.97
33.97
33.97
33.97
33.97
-
Aug 20, 2026
33.71
33.71
33.71
33.71
33.71
-
Aug 19, 2026
34.17
34.17
34.17
34.17
34.17
-
Aug 18, 2026
33.98
33.98
33.98
33.98
33.98
-
Aug 17, 2026
34.40
34.40
34.40
34.40
34.40
-
Aug 14, 2026
34.58
34.58
34.58
34.58
34.58
-
Aug 13, 2026
34.40
34.40
34.40
34.40
34.40
-
Aug 12, 2026
34.32
34.32
34.32
34.32
34.32
-
Aug 11, 2026
34.17
34.17
34.17
34.17
34.17
-
Aug 10, 2026
34.15
34.15
34.15
34.15
34.15
-
Aug 7, 2026
34.42
34.42
34.42
34.42
34.42
-
Aug 6, 2026
34.06
34.06
34.06
34.06
34.06
-
Aug 5, 2026
34.39
34.39
34.39
34.39
34.39
-
Aug 4, 2026
34.44
34.44
34.44
34.44
34.44
-
Aug 3, 2026
33.92
33.92
33.92
33.92
33.92
-
Jul 31, 2026
33.40
33.40
33.40
33.40
33.40
-
Jul 30, 2026
33.68
33.68
33.68
33.68
33.68
-
Jul 29, 2026
33.23
33.23
33.23
33.23
33.23
-
Jul 28, 2026
33.77
33.77
33.77
33.77
33.77
-
Jul 27, 2026
33.71
33.71
33.71
33.71
33.71
-
Jul 24, 2026
33.48
33.48
33.48
33.48
33.48
-
Jul 23, 2026
33.58
33.58
33.58
33.58
33.58
-
Jul 22, 2026
33.82
33.82
33.82
33.82
33.82
-
Jul 21, 2026
34.22
34.22
34.22
34.22
34.22
-
Jul 20, 2026
33.70
33.70
33.70
33.70
33.70
-
Jul 17, 2026
33.92
33.92
33.92
33.92
33.92
-
Jul 16, 2026
34.02
34.02
34.02
34.02
34.02
-
Jul 15, 2026
34.00
34.00
34.00
34.00
34.00
-
Jul 14, 2026
33.93
33.93
33.93
33.93
33.93
-
Jul 13, 2026
33.89
33.89
33.89
33.89
33.89
-
Jul 10, 2026
34.19
34.19
34.19
34.19
34.19
-
Jul 9, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 8, 2026
33.97
33.97
33.97
33.97
33.97
-
Jul 7, 2026
34.21
34.21
34.21
34.21
34.21
-
Jul 6, 2026
34.48
34.48
34.48
34.48
34.48
-
Jul 2, 2026
34.33
34.33
34.33
34.33
34.33
-
Jul 1, 2026
34.68
34.68
34.68
34.68
34.68
-
Jun 30, 2026
34.76
34.76
34.76
34.76
34.76
-
Jun 29, 2026
34.50
34.50
34.50
34.50
34.50
-
Jun 26, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 25, 2026
34.08
34.08
34.08
34.08
34.08
-
Jun 24, 2026
33.76
33.76
33.76
33.76
33.76
-
Jun 23, 2026
33.65
33.65
33.65
33.65
33.65
-
Jun 22, 2026
33.97
33.97
33.97
33.97
33.97
-
Jun 18, 2026
33.65
33.65
33.65
33.65
33.65
-
Jun 17, 2026
33.03
33.03
33.03
33.03
33.03
-
Jun 16, 2026
33.31
33.31
33.31
33.31
33.31
-
Jun 15, 2026
33.56
33.56
33.56
33.56
33.56
-
Jun 12, 2026
33.36
33.36
33.36
33.36
33.36
-
Jun 11, 2026
33.01
33.01
33.01
33.01
33.01
-
Jun 10, 2026
31.94
31.94
31.94
31.94
31.94
-
Jun 9, 2026
32.24
32.24
32.24
32.24
32.24
-
Jun 8, 2026
32.09
32.09
32.09
32.09
32.09
-
Jun 5, 2026
31.89
31.89
31.89
31.89
31.89
-
Jun 4, 2026
32.90
32.90
32.90
32.90
32.90
-
Jun 3, 2026
32.48
32.48
32.48
32.48
32.48
-
Jun 2, 2026
32.89
32.89
32.89
32.89
32.89
-
Jun 1, 2026
32.71
32.71
32.71
32.71
32.71
-
May 29, 2026
32.89
32.89
32.89
32.89
32.89
-
May 28, 2026
33.09
33.09
33.09
33.09
33.09
-
May 27, 2026
33.02
33.02
33.02
33.02
33.02
-
May 26, 2026
32.98
32.98
32.98
32.98
32.98
-
May 22, 2026
32.44
32.44
32.44
32.44
32.44
-
May 21, 2026
32.16
32.16
32.16
32.16
32.16
-
May 20, 2026
31.89
31.89
31.89
31.89
31.89
-
May 19, 2026
31.14
31.14
31.14
31.14
31.14
-
May 18, 2026
31.43
31.43
31.43
31.43
31.43
-
May 15, 2026
31.59
31.59
31.59
31.59
31.59
-
May 14, 2026
32.30
32.30
32.30
32.30
32.30
-
May 13, 2026
32.12
32.12
32.12
32.12
32.12
-
May 12, 2026
32.07
32.07
32.07
32.07
32.07
-
May 11, 2026
32.41
32.41
32.41
32.41
32.41
-
May 8, 2026
32.40
32.40
32.40
32.40
32.40
-
May 7, 2026
32.05
32.05
32.05
32.05
32.05
-
May 6, 2026
32.49
32.49
32.49
32.49
32.49
-
May 5, 2026
32.35
32.35
32.35
32.35
32.35
-
May 4, 2026
31.78
31.78
31.78
31.78
31.78
-
May 1, 2026
31.92
31.92
31.92
31.92
31.92
-
Apr 30, 2026
31.72
31.72
31.72
31.72
31.72
-
Apr 29, 2026
30.99
30.99
30.99
30.99
30.99
-
Apr 28, 2026
30.99
30.99
30.99
30.99
30.99
-
Apr 27, 2026
31.26
31.26
31.26
31.26
31.26
-
Apr 24, 2026
31.26
31.26
31.26
31.26
31.26
-
Apr 23, 2026
30.97
30.97
30.97
30.97
30.97
-
Apr 22, 2026
31.15
31.15
31.15
31.15
31.15
-
Apr 21, 2026
30.93
30.93
30.93
30.93
30.93
-
Apr 20, 2026
31.17
31.17
31.17
31.17
31.17
-
Apr 17, 2026
30.98
30.98
30.98
30.98
30.98
-
Apr 16, 2026
30.41
30.41
30.41
30.41
30.41
-
Apr 15, 2026
30.36
30.36
30.36
30.36
30.36
-
Apr 14, 2026
30.25
30.25
30.25
30.25
30.25
-
Apr 13, 2026
29.85
29.85
29.85
29.85
29.85
-
Apr 10, 2026
29.42
29.42
29.42
29.42
29.42
-
Apr 9, 2026
29.62
29.62
29.62
29.62
29.62
-
Apr 8, 2026
29.46
29.46
29.46
29.46
29.46
-
Apr 7, 2026
28.68
28.68
28.68
28.68
28.68
-
Apr 6, 2026
28.57
28.57
28.57
28.57
28.57
-
Apr 2, 2026
28.45
28.45
28.45
28.45
28.45
-
Apr 1, 2026
28.29
28.29
28.29
28.29
28.29
-
Mar 31, 2026
28.02
28.02
28.02
28.02
28.02
-
Mar 30, 2026
27.07
27.07
27.07
27.07
27.07
-
Mar 27, 2026
27.49
27.49
27.49
27.49
27.49
-
Mar 26, 2026
28.03
28.03
28.03
28.03
28.03
-
Mar 25, 2026
28.44
28.44
28.44
28.44
28.44
-
Mar 24, 2026
28.06
28.06
28.06
28.06
28.06
-
Mar 23, 2026
27.95
27.95
27.95
27.95
27.95
-
Mar 20, 2026
27.37
27.37
27.37
27.37
27.37
-
Mar 19, 2026
28.04
28.04
28.04
28.04
28.04
-
Mar 18, 2026
27.86
27.86
27.86
27.86
27.86
-
Mar 17, 2026
28.33
28.33
28.33
28.33
28.33
-
Mar 16, 2026
28.09
28.09
28.09
28.09
28.09
-
Mar 13, 2026
27.86
27.86
27.86
27.86
27.86
-
Mar 12, 2026
27.95
27.95
27.95
27.95
27.95
-
Mar 11, 2026
28.52
28.52
28.52
28.52
28.52
-
Mar 10, 2026
28.63
28.63
28.63
28.63
28.63
-
Mar 9, 2026
28.66
28.66
28.66
28.66
28.66
-
Mar 6, 2026
28.49
28.49
28.49
28.49
28.49
-
Mar 5, 2026
29.15
29.15
29.15
29.15
29.15
-
Mar 4, 2026
29.69
29.69
29.69
29.69
29.69
-
Mar 3, 2026
29.28
29.28
29.28
29.28
29.28
-
Mar 2, 2026
29.66
29.66
29.66
29.66
29.66
-
Feb 27, 2026
29.47
29.47
29.47
29.47
29.47
-
Feb 26, 2026
29.99
29.99
29.99
29.99
29.99
-
Feb 25, 2026
29.89
29.89
29.89
29.89
29.89
-
Feb 24, 2026
29.76
29.76
29.76
29.76
29.76
-
Feb 23, 2026
29.45
29.45
29.45
29.45
29.45
-
Feb 20, 2026
30.04
30.04
30.04
30.04
30.04
-
Feb 19, 2026
30.09
30.09
30.09
30.09
30.09
-
Feb 18, 2026
30.10
30.10
30.10
30.10
30.10
-
Feb 17, 2026
29.98
29.98
29.98
29.98
29.98
-
Feb 13, 2026
29.99
29.99
29.99
29.99
29.99
-
Feb 12, 2026
29.66
29.66
29.66
29.66
29.66
-
Feb 11, 2026
30.23
30.23
30.23
30.23
30.23
-
Feb 10, 2026
30.40
30.40
30.40
30.40
30.40
-
Feb 9, 2026
30.43
30.43
30.43
30.43
30.43
-
Feb 6, 2026
30.34
30.34
30.34
30.34
30.34
-
Feb 5, 2026
29.23
29.23
29.23
29.23
29.23
-
Feb 4, 2026
29.74
29.74
29.74
29.74
29.74
-
Feb 3, 2026
29.94
29.94
29.94
29.94
29.94
-
Feb 2, 2026
29.99
29.99
29.99
29.99
29.99
-
Jan 30, 2026
29.69
29.69
29.69
29.69
29.69
-
Jan 29, 2026
30.06
30.06
30.06
30.06
30.06
-
Jan 28, 2026
30.00
30.00
30.00
30.00
30.00
-
Jan 27, 2026
30.13
30.13
30.13
30.13
30.13
-
Jan 26, 2026
30.03
30.03
30.03
30.03
30.03
-
Jan 23, 2026
30.02
30.02
30.02
30.02
30.02
-
Jan 22, 2026
30.48
30.48
30.48
30.48
30.48
-
Jan 21, 2026
30.27
30.27
30.27
30.27
30.27
-
Jan 20, 2026
29.69
29.69
29.69
29.69
29.69
-
Jan 16, 2026
30.04
30.04
30.04
30.04
30.04
-
Jan 15, 2026
30.18
30.18
30.18
30.18
30.18
-
Jan 14, 2026
29.89
29.89
29.89
29.89
29.89
-
Jan 13, 2026
29.72
29.72
29.72
29.72
29.72
-
Jan 12, 2026
29.80
29.80
29.80
29.80
29.80
-
Jan 9, 2026
29.68
29.68
29.68
29.68
29.68
-
Jan 8, 2026
29.48
29.48
29.48
29.48
29.48
-
Jan 7, 2026
29.17
29.17
29.17
29.17
29.17
-
Jan 6, 2026
29.28
29.28
29.28
29.28
29.28
-
Jan 5, 2026
28.96
28.96
28.96
28.96
28.96
-
Jan 2, 2026
28.58
28.58
28.58
28.58
28.58
-
Dec 31, 2025
28.40
28.40
28.40
28.40
28.40
-
Dec 30, 2025
0.094
Distribution
Fund distributions shown include income and capital gains
Dec 30, 2025
28.56
28.56
28.56
28.56
28.56
-
Dec 29, 2025
28.81
28.81
28.81
28.81
28.72
-
Dec 26, 2025
28.97
28.97
28.97
28.97
28.88
-
Dec 24, 2025
29.09
29.09
29.09
29.09
29.00
-
Dec 23, 2025
29.00
29.00
29.00
29.00
28.91
-
Dec 22, 2025
29.22
29.22
29.22
29.22
29.12
-
Dec 19, 2025
28.95
28.95
28.95
28.95
28.86
-
Dec 18, 2025
28.77
28.77
28.77
28.77
28.68
-
Dec 17, 2025
28.59
28.59
28.59
28.59
28.50
-
Dec 16, 2025
28.88
28.88
28.88
28.88
28.79
-
Dec 15, 2025
28.89
28.89
28.89
28.89
28.80
-
Dec 12, 2025
29.09
29.09
29.09
29.09
29.00
-
Dec 11, 2025
2.181
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
29.51
29.51
29.51
29.51
29.41
-
Dec 10, 2025
31.39
31.39
31.39
31.39
29.11
-
Dec 9, 2025
31.07
31.07
31.07
31.07
28.82
-
Dec 8, 2025
31.09
31.09
31.09
31.09
28.84
-
Dec 5, 2025
31.12
31.12
31.12
31.12
28.86
-
Dec 4, 2025
31.20
31.20
31.20
31.20
28.94
-
Dec 3, 2025
31.00
31.00
31.00
31.00
28.75
-
Dec 2, 2025
30.40
30.40
30.40
30.40
28.20
-
Dec 1, 2025
30.35
30.35
30.35
30.35
28.15
-
Nov 28, 2025
30.68
30.68
30.68
30.68
28.46
-
Nov 26, 2025
30.52
30.52
30.52
30.52
28.31
-
Nov 25, 2025
30.21
30.21
30.21
30.21
28.02
-
Nov 24, 2025
29.57
29.57
29.57
29.57
27.43
-
Nov 21, 2025
29.07
29.07
29.07
29.07
26.96
-
Nov 20, 2025
28.29
28.29
28.29
28.29
26.24
-
Nov 19, 2025
28.80
28.80
28.80
28.80
26.71
-
Nov 18, 2025
28.90
28.90
28.90
28.90
26.80
-
Nov 17, 2025
28.82
28.82
28.82
28.82
26.73
-
Nov 14, 2025
29.34
29.34
29.34
29.34
27.21
-
Nov 13, 2025
29.33
29.33
29.33
29.33
27.20
-
Nov 12, 2025
30.14
30.14
30.14
30.14
27.95
-
Nov 11, 2025
30.18
30.18
30.18
30.18
27.99
-
Nov 10, 2025
30.20
30.20
30.20
30.20
28.01
-
Nov 7, 2025
29.78
29.78
29.78
29.78
27.62
-
Nov 6, 2025
29.59
29.59
29.59
29.59
27.44
-
Nov 5, 2025
30.30
30.30
30.30
30.30
28.10
-
Nov 4, 2025
29.84
29.84
29.84
29.84
27.68
-
Nov 3, 2025
30.49
30.49
30.49
30.49
28.28
-
Oct 31, 2025
30.42
30.42
30.42
30.42
28.21
-
