Nasdaq - Delayed Quote
USD
Hartford Schroders International Stk I (SCIEX)
22.79
-0.77
(-3.27%)
As of 8:10:24 AM EST. Market Open.
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
Nov 6, 2026
22.79
22.79
22.79
22.79
22.79
-
Nov 5, 2026
22.91
22.91
22.91
22.91
22.91
-
Nov 4, 2026
23.56
23.56
23.56
23.56
23.56
-
Nov 3, 2026
23.04
23.04
23.04
23.04
23.04
-
Nov 2, 2026
23.09
23.09
23.09
23.09
23.09
-
Oct 30, 2026
23.11
23.11
23.11
23.11
23.11
-
Oct 29, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 28, 2026
23.26
23.26
23.26
23.26
23.26
-
Oct 27, 2026
23.19
23.19
23.19
23.19
23.19
-
Oct 26, 2026
23.15
23.15
23.15
23.15
23.15
-
Oct 23, 2026
23.14
23.14
23.14
23.14
23.14
-
Oct 22, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 21, 2026
23.41
23.41
23.41
23.41
23.41
-
Oct 20, 2026
23.36
23.36
23.36
23.36
23.36
-
Oct 19, 2026
23.28
23.28
23.28
23.28
23.28
-
Oct 16, 2026
23.31
23.31
23.31
23.31
23.31
-
Oct 15, 2026
23.37
23.37
23.37
23.37
23.37
-
Oct 14, 2026
23.10
23.10
23.10
23.10
23.10
-
Oct 13, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 12, 2026
23.21
23.21
23.21
23.21
23.21
-
Oct 9, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 8, 2026
23.06
23.06
23.06
23.06
23.06
-
Oct 7, 2026
23.13
23.13
23.13
23.13
23.13
-
Oct 6, 2026
23.34
23.34
23.34
23.34
23.34
-
Oct 5, 2026
23.35
23.35
23.35
23.35
23.35
-
Oct 2, 2026
23.26
23.26
23.26
23.26
23.26
-
Oct 1, 2026
23.11
23.11
23.11
23.11
23.11
-
Sep 30, 2026
23.27
23.27
23.27
23.27
23.27
-
Sep 29, 2026
23.46
23.46
23.46
23.46
23.46
-
Sep 28, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 25, 2026
23.61
23.61
23.61
23.61
23.61
-
Sep 24, 2026
23.40
23.40
23.40
23.40
23.40
-
Sep 23, 2026
23.58
23.58
23.58
23.58
23.58
-
Sep 22, 2026
23.85
23.85
23.85
23.85
23.85
-
Sep 21, 2026
23.85
23.85
23.85
23.85
23.85
-
Sep 18, 2026
23.52
23.52
23.52
23.52
23.52
-
Sep 17, 2026
23.72
23.72
23.72
23.72
23.72
-
Sep 16, 2026
23.42
23.42
23.42
23.42
23.42
-
Sep 15, 2026
23.54
23.54
23.54
23.54
23.54
-
Sep 14, 2026
23.73
23.73
23.73
23.73
23.73
-
Sep 11, 2026
23.78
23.78
23.78
23.78
23.78
-
Sep 10, 2026
23.62
23.62
23.62
23.62
23.62
-
Sep 9, 2026
23.84
23.84
23.84
23.84
23.84
-
Sep 8, 2026
24.16
24.16
24.16
24.16
24.16
-
Sep 4, 2026
24.29
24.29
24.29
24.29
24.29
-
Sep 3, 2026
24.30
24.30
24.30
24.30
24.30
-
Sep 2, 2026
24.07
24.07
24.07
24.07
24.07
-
Sep 1, 2026
24.08
24.08
24.08
24.08
24.08
-
Aug 31, 2026
24.31
24.31
24.31
24.31
24.31
-
Aug 28, 2026
24.42
24.42
24.42
24.42
24.42
-
Aug 27, 2026
24.44
24.44
24.44
24.44
24.44
-
Aug 26, 2026
24.43
24.43
24.43
24.43
24.43
-
Aug 25, 2026
24.51
24.51
24.51
24.51
24.51
-
Aug 24, 2026
24.33
24.33
24.33
24.33
24.33
-
Aug 21, 2026
24.45
24.45
24.45
24.45
24.45
-
Aug 20, 2026
24.17
24.17
24.17
24.17
24.17
-
Aug 19, 2026
24.18
24.18
24.18
24.18
24.18
-
Aug 18, 2026
24.10
24.10
24.10
24.10
24.10
-
Aug 17, 2026
24.42
24.42
24.42
24.42
24.42
-
Aug 14, 2026
24.45
24.45
24.45
24.45
24.45
-
Aug 13, 2026
24.48
24.48
24.48
24.48
24.48
-
Aug 12, 2026
24.41
24.41
24.41
24.41
24.41
-
Aug 11, 2026
24.41
24.41
24.41
24.41
24.41
-
Aug 10, 2026
24.32
24.32
24.32
24.32
24.32
-
Aug 7, 2026
24.33
24.33
24.33
24.33
24.33
-
Aug 6, 2026
23.96
23.96
23.96
23.96
23.96
-
Aug 5, 2026
24.05
24.05
24.05
24.05
24.05
-
Aug 4, 2026
24.01
24.01
24.01
24.01
24.01
-
Aug 3, 2026
23.80
23.80
23.80
23.80
23.80
-
Jul 31, 2026
23.76
23.76
23.76
23.76
23.76
-
Jul 30, 2026
23.76
23.76
23.76
23.76
23.76
-
Jul 29, 2026
23.25
23.25
23.25
23.25
23.25
-
Jul 28, 2026
23.29
23.29
23.29
23.29
23.29
-
Jul 27, 2026
23.24
23.24
23.24
23.24
23.24
-
Jul 24, 2026
23.02
23.02
23.02
23.02
23.02
-
Jul 23, 2026
23.03
23.03
23.03
23.03
23.03
-
Jul 22, 2026
23.19
23.19
23.19
23.19
23.19
-
Jul 21, 2026
23.36
23.36
23.36
23.36
23.36
-
Jul 20, 2026
23.04
23.04
23.04
23.04
23.04
-
Jul 17, 2026
23.21
23.21
23.21
23.21
23.21
-
Jul 16, 2026
23.43
23.43
23.43
23.43
23.43
-
Jul 15, 2026
23.50
23.50
23.50
23.50
23.50
-
Jul 14, 2026
23.28
23.28
23.28
23.28
23.28
-
Jul 13, 2026
23.19
23.19
23.19
23.19
23.19
-
Jul 10, 2026
23.40
23.40
23.40
23.40
23.40
-
Jul 9, 2026
23.46
23.46
23.46
23.46
23.46
-
Jul 8, 2026
23.36
23.36
23.36
23.36
23.36
-
Jul 7, 2026
23.52
23.52
23.52
23.52
23.52
-
Jul 6, 2026
23.74
23.74
23.74
23.74
23.74
-
Jul 2, 2026
23.37
23.37
23.37
23.37
23.37
-
Jul 1, 2026
23.24
23.24
23.24
23.24
23.24
-
Jun 30, 2026
23.42
23.42
23.42
23.42
23.42
-
Jun 29, 2026
23.26
23.26
23.26
23.26
23.26
-
Jun 26, 2026
22.99
22.99
22.99
22.99
22.99
-
Jun 25, 2026
23.03
23.03
23.03
23.03
23.03
-
Jun 24, 2026
22.99
22.99
22.99
22.99
22.99
-
Jun 23, 2026
22.90
22.90
22.90
22.90
22.90
-
Jun 22, 2026
23.43
23.43
23.43
23.43
23.43
-
Jun 18, 2026
23.56
23.56
23.56
23.56
23.56
-
Jun 17, 2026
23.24
23.24
23.24
23.24
23.24
-
Jun 16, 2026
23.33
23.33
23.33
23.33
23.33
-
Jun 15, 2026
23.38
23.38
23.38
23.38
23.38
-
Jun 12, 2026
23.17
23.17
23.17
23.17
23.17
-
Jun 11, 2026
23.04
23.04
23.04
23.04
23.04
-
Jun 10, 2026
22.40
22.40
22.40
22.40
22.40
-
Jun 9, 2026
22.78
22.78
22.78
22.78
22.78
-
Jun 8, 2026
22.76
22.76
22.76
22.76
22.76
-
Jun 5, 2026
22.66
22.66
22.66
22.66
22.66
-
Jun 4, 2026
23.38
23.38
23.38
23.38
23.38
-
Jun 3, 2026
23.26
23.26
23.26
23.26
23.26
-
Jun 2, 2026
23.53
23.53
23.53
23.53
23.53
-
Jun 1, 2026
23.46
23.46
23.46
23.46
23.46
-
May 29, 2026
23.17
23.17
23.17
23.17
23.17
-
May 28, 2026
23.08
23.08
23.08
23.08
23.08
-
May 27, 2026
23.02
23.02
23.02
23.02
23.02
-
May 26, 2026
23.02
23.02
23.02
23.02
23.02
-
May 22, 2026
22.84
22.84
22.84
22.84
22.84
-
May 21, 2026
22.91
22.91
22.91
22.91
22.91
-
May 20, 2026
22.82
22.82
22.82
22.82
22.82
-
May 19, 2026
22.43
22.43
22.43
22.43
22.43
-
May 18, 2026
22.46
22.46
22.46
22.46
22.46
-
May 15, 2026
22.21
22.21
22.21
22.21
22.21
-
May 14, 2026
22.55
22.55
22.55
22.55
22.55
-
May 13, 2026
22.56
22.56
22.56
22.56
22.56
-
May 12, 2026
22.42
22.42
22.42
22.42
22.42
-
May 11, 2026
22.55
22.55
22.55
22.55
22.55
-
May 8, 2026
22.66
22.66
22.66
22.66
22.66
-
May 7, 2026
22.59
22.59
22.59
22.59
22.59
-
May 6, 2026
22.89
22.89
22.89
22.89
22.89
-
May 5, 2026
22.22
22.22
22.22
22.22
22.22
-
May 4, 2026
22.03
22.03
22.03
22.03
22.03
-
May 1, 2026
22.17
22.17
22.17
22.17
22.17
-
Apr 30, 2026
22.19
22.19
22.19
22.19
22.19
-
Apr 29, 2026
21.83
21.83
21.83
21.83
21.83
-
Apr 28, 2026
21.94
21.94
21.94
21.94
21.94
-
Apr 27, 2026
22.19
22.19
22.19
22.19
22.19
-
Apr 24, 2026
22.31
22.31
22.31
22.31
22.31
-
Apr 23, 2026
21.99
21.99
21.99
21.99
21.99
-
Apr 22, 2026
22.20
22.20
22.20
22.20
22.20
-
Apr 21, 2026
22.10
22.10
22.10
22.10
22.10
-
Apr 20, 2026
22.46
22.46
22.46
22.46
22.46
-
Apr 17, 2026
22.59
22.59
22.59
22.59
22.59
-
Apr 16, 2026
22.28
22.28
22.28
22.28
22.28
-
Apr 15, 2026
22.29
22.29
22.29
22.29
22.29
-
Apr 14, 2026
22.31
22.31
22.31
22.31
22.31
-
Apr 13, 2026
22.15
22.15
22.15
22.15
22.15
-
Apr 10, 2026
21.91
21.91
21.91
21.91
21.91
-
Apr 9, 2026
21.87
21.87
21.87
21.87
21.87
-
Apr 8, 2026
21.92
21.92
21.92
21.92
21.92
-
Apr 7, 2026
21.04
21.04
21.04
21.04
21.04
-
Apr 6, 2026
21.05
21.05
21.05
21.05
21.05
-
Apr 2, 2026
21.01
21.01
21.01
21.01
21.01
-
Apr 1, 2026
21.17
21.17
21.17
21.17
21.17
-
Mar 31, 2026
20.88
20.88
20.88
20.88
20.88
-
Mar 30, 2026
20.25
20.25
20.25
20.25
20.25
-
Mar 27, 2026
20.23
20.23
20.23
20.23
20.23
-
Mar 26, 2026
20.42
20.42
20.42
20.42
20.42
-
Mar 25, 2026
20.92
20.92
20.92
20.92
20.92
-
Mar 24, 2026
20.62
20.62
20.62
20.62
20.62
-
Mar 23, 2026
20.80
20.80
20.80
20.80
20.80
-
Mar 20, 2026
20.32
20.32
20.32
20.32
20.32
-
Mar 19, 2026
20.87
20.87
20.87
20.87
20.87
-
Mar 18, 2026
20.90
20.90
20.90
20.90
20.90
-
Mar 17, 2026
21.38
21.38
21.38
21.38
21.38
-
Mar 16, 2026
21.41
21.41
21.41
21.41
21.41
-
Mar 13, 2026
20.95
20.95
20.95
20.95
20.95
-
Mar 12, 2026
21.08
21.08
21.08
21.08
21.08
-
Mar 11, 2026
21.52
21.52
21.52
21.52
21.52
-
Mar 10, 2026
21.59
21.59
21.59
21.59
21.59
-
Mar 9, 2026
21.60
21.60
21.60
21.60
21.60
-
Mar 6, 2026
21.43
21.43
21.43
21.43
21.43
-
Mar 5, 2026
21.63
21.63
21.63
21.63
21.63
-
Mar 4, 2026
22.01
22.01
22.01
22.01
22.01
-
Mar 3, 2026
21.82
21.82
21.82
21.82
21.82
-
Mar 2, 2026
22.58
22.58
22.58
22.58
22.58
-
Feb 27, 2026
23.04
23.04
23.04
23.04
23.04
-
Feb 26, 2026
23.05
23.05
23.05
23.05
23.05
-
Feb 25, 2026
23.03
23.03
23.03
23.03
23.03
-
Feb 24, 2026
22.91
22.91
22.91
22.91
22.91
-
Feb 23, 2026
22.76
22.76
22.76
22.76
22.76
-
Feb 20, 2026
22.99
22.99
22.99
22.99
22.99
-
Feb 19, 2026
22.77
22.77
22.77
22.77
22.77
-
Feb 18, 2026
22.80
22.80
22.80
22.80
22.80
-
Feb 17, 2026
22.71
22.71
22.71
22.71
22.71
-
Feb 13, 2026
22.73
22.73
22.73
22.73
22.73
-
Feb 12, 2026
22.66
22.66
22.66
22.66
22.66
-
Feb 11, 2026
22.86
22.86
22.86
22.86
22.86
-
Feb 10, 2026
22.71
22.71
22.71
22.71
22.71
-
Feb 9, 2026
22.61
22.61
22.61
22.61
22.61
-
Feb 6, 2026
22.42
22.42
22.42
22.42
22.42
-
Feb 5, 2026
21.96
21.96
21.96
21.96
21.96
-
Feb 4, 2026
22.08
22.08
22.08
22.08
22.08
-
Feb 3, 2026
22.20
22.20
22.20
22.20
22.20
-
Feb 2, 2026
22.39
22.39
22.39
22.39
22.39
-
Jan 30, 2026
22.18
22.18
22.18
22.18
22.18
-
Jan 29, 2026
22.40
22.40
22.40
22.40
22.40
-
Jan 28, 2026
22.42
22.42
22.42
22.42
22.42
-
Jan 27, 2026
22.65
22.65
22.65
22.65
22.65
-
Jan 26, 2026
22.37
22.37
22.37
22.37
22.37
-
Jan 23, 2026
22.28
22.28
22.28
22.28
22.28
-
Jan 22, 2026
22.13
22.13
22.13
22.13
22.13
-
Jan 21, 2026
22.04
22.04
22.04
22.04
22.04
-
Jan 20, 2026
21.87
21.87
21.87
21.87
21.87
-
Jan 16, 2026
22.22
22.22
22.22
22.22
22.22
-
Jan 15, 2026
22.20
22.20
22.20
22.20
22.20
-
Jan 14, 2026
22.21
22.21
22.21
22.21
22.21
-
Jan 13, 2026
22.23
22.23
22.23
22.23
22.23
-
Jan 12, 2026
22.40
22.40
22.40
22.40
22.40
-
Jan 9, 2026
22.27
22.27
22.27
22.27
22.27
-
Jan 8, 2026
22.02
22.02
22.02
22.02
22.02
-
Jan 7, 2026
22.01
22.01
22.01
22.01
22.01
-
Jan 6, 2026
22.18
22.18
22.18
22.18
22.18
-
Jan 5, 2026
22.17
22.17
22.17
22.17
22.17
-
Jan 2, 2026
21.88
21.88
21.88
21.88
21.88
-
Dec 31, 2025
21.62
21.62
21.62
21.62
21.62
-
Dec 30, 2025
21.66
21.66
21.66
21.66
21.66
-
Dec 29, 2025
0.592
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
21.64
21.64
21.64
21.64
21.64
-
Dec 26, 2025
22.25
22.25
22.25
22.25
21.66
-
Dec 24, 2025
22.19
22.19
22.19
22.19
21.60
-
Dec 23, 2025
22.21
22.21
22.21
22.21
21.62
-
Dec 22, 2025
22.05
22.05
22.05
22.05
21.46
-
Dec 19, 2025
21.96
21.96
21.96
21.96
21.38
-
Dec 18, 2025
21.86
21.86
21.86
21.86
21.28
-
Dec 17, 2025
21.69
21.69
21.69
21.69
21.11
-
Dec 16, 2025
21.91
21.91
21.91
21.91
21.33
-
Dec 15, 2025
22.01
22.01
22.01
22.01
21.42
-
Dec 12, 2025
21.87
21.87
21.87
21.87
21.29
-
Dec 11, 2025
22.09
22.09
22.09
22.09
21.50
-
Dec 10, 2025
22.05
22.05
22.05
22.05
21.46
-
Dec 9, 2025
21.82
21.82
21.82
21.82
21.24
-
Dec 8, 2025
21.90
21.90
21.90
21.90
21.32
-
Dec 5, 2025
21.97
21.97
21.97
21.97
21.39
-
Dec 4, 2025
21.98
21.98
21.98
21.98
21.40
-
Dec 3, 2025
21.98
21.98
21.98
21.98
21.40
-
Dec 2, 2025
21.91
21.91
21.91
21.91
21.33
-
Dec 1, 2025
21.78
21.78
21.78
21.78
21.20
-
Nov 28, 2025
21.85
21.85
21.85
21.85
21.27
-
Nov 26, 2025
21.76
21.76
21.76
21.76
21.18
-
Nov 25, 2025
21.61
21.61
21.61
21.61
21.04
-
Nov 24, 2025
21.43
21.43
21.43
21.43
20.86
-
Nov 21, 2025
21.35
21.35
21.35
21.35
20.78
-
Nov 20, 2025
21.01
21.01
21.01
21.01
20.45
-
Nov 19, 2025
21.40
21.40
21.40
21.40
20.83
-
Nov 18, 2025
21.49
21.49
21.49
21.49
20.92
-
Nov 17, 2025
21.63
21.63
21.63
21.63
21.05
-
Nov 14, 2025
21.97
21.97
21.97
21.97
21.39
-
Nov 13, 2025
21.97
21.97
21.97
21.97
21.39
-
Nov 12, 2025
22.30
22.30
22.30
22.30
21.71
-
Nov 11, 2025
22.25
22.25
22.25
22.25
21.66
-
Nov 10, 2025
22.11
22.11
22.11
22.11
21.52
-
