Nasdaq - Delayed Quote
USD
Hartford Schroders International Stk SDR (SCIJX)
22.82
-0.77
(-3.26%)
As of 8:07:34 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
22.82
22.82
22.82
22.82
22.82
-
Nov 5, 2026
22.94
22.94
22.94
22.94
22.94
-
Nov 4, 2026
23.59
23.59
23.59
23.59
23.59
-
Nov 3, 2026
23.07
23.07
23.07
23.07
23.07
-
Nov 2, 2026
23.12
23.12
23.12
23.12
23.12
-
Oct 30, 2026
23.13
23.13
23.13
23.13
23.13
-
Oct 29, 2026
23.28
23.28
23.28
23.28
23.28
-
Oct 28, 2026
23.29
23.29
23.29
23.29
23.29
-
Oct 27, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 26, 2026
23.18
23.18
23.18
23.18
23.18
-
Oct 23, 2026
23.17
23.17
23.17
23.17
23.17
-
Oct 22, 2026
23.28
23.28
23.28
23.28
23.28
-
Oct 21, 2026
23.44
23.44
23.44
23.44
23.44
-
Oct 20, 2026
23.38
23.38
23.38
23.38
23.38
-
Oct 19, 2026
23.30
23.30
23.30
23.30
23.30
-
Oct 16, 2026
23.34
23.34
23.34
23.34
23.34
-
Oct 15, 2026
23.40
23.40
23.40
23.40
23.40
-
Oct 14, 2026
23.12
23.12
23.12
23.12
23.12
-
Oct 13, 2026
23.27
23.27
23.27
23.27
23.27
-
Oct 12, 2026
23.24
23.24
23.24
23.24
23.24
-
Oct 9, 2026
23.27
23.27
23.27
23.27
23.27
-
Oct 8, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 7, 2026
23.16
23.16
23.16
23.16
23.16
-
Oct 6, 2026
23.37
23.37
23.37
23.37
23.37
-
Oct 5, 2026
23.37
23.37
23.37
23.37
23.37
-
Oct 2, 2026
23.29
23.29
23.29
23.29
23.29
-
Oct 1, 2026
23.14
23.14
23.14
23.14
23.14
-
Sep 30, 2026
23.30
23.30
23.30
23.30
23.30
-
Sep 29, 2026
23.49
23.49
23.49
23.49
23.49
-
Sep 28, 2026
23.52
23.52
23.52
23.52
23.52
-
Sep 25, 2026
23.63
23.63
23.63
23.63
23.63
-
Sep 24, 2026
23.43
23.43
23.43
23.43
23.43
-
Sep 23, 2026
23.61
23.61
23.61
23.61
23.61
-
Sep 22, 2026
23.88
23.88
23.88
23.88
23.88
-
Sep 21, 2026
23.88
23.88
23.88
23.88
23.88
-
Sep 18, 2026
23.55
23.55
23.55
23.55
23.55
-
Sep 17, 2026
23.74
23.74
23.74
23.74
23.74
-
Sep 16, 2026
23.45
23.45
23.45
23.45
23.45
-
Sep 15, 2026
23.57
23.57
23.57
23.57
23.57
-
Sep 14, 2026
23.75
23.75
23.75
23.75
23.75
-
Sep 11, 2026
23.81
23.81
23.81
23.81
23.81
-
Sep 10, 2026
23.64
23.64
23.64
23.64
23.64
-
Sep 9, 2026
23.86
23.86
23.86
23.86
23.86
-
Sep 8, 2026
24.18
24.18
24.18
24.18
24.18
-
Sep 4, 2026
24.32
24.32
24.32
24.32
24.32
-
Sep 3, 2026
24.32
24.32
24.32
24.32
24.32
-
Sep 2, 2026
24.10
24.10
24.10
24.10
24.10
-
Sep 1, 2026
24.10
24.10
24.10
24.10
24.10
-
Aug 31, 2026
24.33
24.33
24.33
24.33
24.33
-
Aug 28, 2026
24.45
24.45
24.45
24.45
24.45
-
Aug 27, 2026
24.46
24.46
24.46
24.46
24.46
-
Aug 26, 2026
24.45
24.45
24.45
24.45
24.45
-
Aug 25, 2026
24.53
24.53
24.53
24.53
24.53
-
Aug 24, 2026
24.36
24.36
24.36
24.36
24.36
-
Aug 21, 2026
24.47
24.47
24.47
24.47
24.47
-
Aug 20, 2026
24.19
24.19
24.19
24.19
24.19
-
Aug 19, 2026
24.20
24.20
24.20
24.20
24.20
-
Aug 18, 2026
24.12
24.12
24.12
24.12
24.12
-
Aug 17, 2026
24.45
24.45
24.45
24.45
24.45
-
Aug 14, 2026
24.47
24.47
24.47
24.47
24.47
-
Aug 13, 2026
24.51
24.51
24.51
24.51
24.51
-
Aug 12, 2026
24.43
24.43
24.43
24.43
24.43
-
Aug 11, 2026
24.43
24.43
24.43
24.43
24.43
-
Aug 10, 2026
24.35
24.35
24.35
24.35
24.35
-
Aug 7, 2026
24.35
24.35
24.35
24.35
24.35
-
Aug 6, 2026
23.98
23.98
23.98
23.98
23.98
-
Aug 5, 2026
24.07
24.07
24.07
24.07
24.07
-
Aug 4, 2026
24.03
24.03
24.03
24.03
24.03
-
Aug 3, 2026
23.82
23.82
23.82
23.82
23.82
-
Jul 31, 2026
23.78
23.78
23.78
23.78
23.78
-
Jul 30, 2026
23.78
23.78
23.78
23.78
23.78
-
Jul 29, 2026
23.27
23.27
23.27
23.27
23.27
-
Jul 28, 2026
23.31
23.31
23.31
23.31
23.31
-
Jul 27, 2026
23.26
23.26
23.26
23.26
23.26
-
Jul 24, 2026
23.04
23.04
23.04
23.04
23.04
-
Jul 23, 2026
23.05
23.05
23.05
23.05
23.05
-
Jul 22, 2026
23.21
23.21
23.21
23.21
23.21
-
Jul 21, 2026
23.38
23.38
23.38
23.38
23.38
-
Jul 20, 2026
23.06
23.06
23.06
23.06
23.06
-
Jul 17, 2026
23.23
23.23
23.23
23.23
23.23
-
Jul 16, 2026
23.45
23.45
23.45
23.45
23.45
-
Jul 15, 2026
23.52
23.52
23.52
23.52
23.52
-
Jul 14, 2026
23.30
23.30
23.30
23.30
23.30
-
Jul 13, 2026
23.20
23.20
23.20
23.20
23.20
-
Jul 10, 2026
23.42
23.42
23.42
23.42
23.42
-
Jul 9, 2026
23.48
23.48
23.48
23.48
23.48
-
Jul 8, 2026
23.38
23.38
23.38
23.38
23.38
-
Jul 7, 2026
23.54
23.54
23.54
23.54
23.54
-
Jul 6, 2026
23.76
23.76
23.76
23.76
23.76
-
Jul 2, 2026
23.39
23.39
23.39
23.39
23.39
-
Jul 1, 2026
23.26
23.26
23.26
23.26
23.26
-
Jun 30, 2026
23.44
23.44
23.44
23.44
23.44
-
Jun 29, 2026
23.28
23.28
23.28
23.28
23.28
-
Jun 26, 2026
23.01
23.01
23.01
23.01
23.01
-
Jun 25, 2026
23.05
23.05
23.05
23.05
23.05
-
Jun 24, 2026
23.01
23.01
23.01
23.01
23.01
-
Jun 23, 2026
22.92
22.92
22.92
22.92
22.92
-
Jun 22, 2026
23.45
23.45
23.45
23.45
23.45
-
Jun 18, 2026
23.58
23.58
23.58
23.58
23.58
-
Jun 17, 2026
23.25
23.25
23.25
23.25
23.25
-
Jun 16, 2026
23.34
23.34
23.34
23.34
23.34
-
Jun 15, 2026
23.40
23.40
23.40
23.40
23.40
-
Jun 12, 2026
23.18
23.18
23.18
23.18
23.18
-
Jun 11, 2026
23.06
23.06
23.06
23.06
23.06
-
Jun 10, 2026
22.41
22.41
22.41
22.41
22.41
-
Jun 9, 2026
22.80
22.80
22.80
22.80
22.80
-
Jun 8, 2026
22.78
22.78
22.78
22.78
22.78
-
Jun 5, 2026
22.67
22.67
22.67
22.67
22.67
-
Jun 4, 2026
23.39
23.39
23.39
23.39
23.39
-
Jun 3, 2026
23.28
23.28
23.28
23.28
23.28
-
Jun 2, 2026
23.54
23.54
23.54
23.54
23.54
-
Jun 1, 2026
23.48
23.48
23.48
23.48
23.48
-
May 29, 2026
23.18
23.18
23.18
23.18
23.18
-
May 28, 2026
23.09
23.09
23.09
23.09
23.09
-
May 27, 2026
23.04
23.04
23.04
23.04
23.04
-
May 26, 2026
23.04
23.04
23.04
23.04
23.04
-
May 22, 2026
22.86
22.86
22.86
22.86
22.86
-
May 21, 2026
22.92
22.92
22.92
22.92
22.92
-
May 20, 2026
22.84
22.84
22.84
22.84
22.84
-
May 19, 2026
22.45
22.45
22.45
22.45
22.45
-
May 18, 2026
22.48
22.48
22.48
22.48
22.48
-
May 15, 2026
22.23
22.23
22.23
22.23
22.23
-
May 14, 2026
22.57
22.57
22.57
22.57
22.57
-
May 13, 2026
22.57
22.57
22.57
22.57
22.57
-
May 12, 2026
22.44
22.44
22.44
22.44
22.44
-
May 11, 2026
22.56
22.56
22.56
22.56
22.56
-
May 8, 2026
22.68
22.68
22.68
22.68
22.68
-
May 7, 2026
22.60
22.60
22.60
22.60
22.60
-
May 6, 2026
22.91
22.91
22.91
22.91
22.91
-
May 5, 2026
22.23
22.23
22.23
22.23
22.23
-
May 4, 2026
22.04
22.04
22.04
22.04
22.04
-
May 1, 2026
22.18
22.18
22.18
22.18
22.18
-
Apr 30, 2026
22.21
22.21
22.21
22.21
22.21
-
Apr 29, 2026
21.85
21.85
21.85
21.85
21.85
-
Apr 28, 2026
21.95
21.95
21.95
21.95
21.95
-
Apr 27, 2026
22.20
22.20
22.20
22.20
22.20
-
Apr 24, 2026
22.33
22.33
22.33
22.33
22.33
-
Apr 23, 2026
22.00
22.00
22.00
22.00
22.00
-
Apr 22, 2026
22.21
22.21
22.21
22.21
22.21
-
Apr 21, 2026
22.11
22.11
22.11
22.11
22.11
-
Apr 20, 2026
22.47
22.47
22.47
22.47
22.47
-
Apr 17, 2026
22.60
22.60
22.60
22.60
22.60
-
Apr 16, 2026
22.29
22.29
22.29
22.29
22.29
-
Apr 15, 2026
22.31
22.31
22.31
22.31
22.31
-
Apr 14, 2026
22.32
22.32
22.32
22.32
22.32
-
Apr 13, 2026
22.16
22.16
22.16
22.16
22.16
-
Apr 10, 2026
21.92
21.92
21.92
21.92
21.92
-
Apr 9, 2026
21.88
21.88
21.88
21.88
21.88
-
Apr 8, 2026
21.93
21.93
21.93
21.93
21.93
-
Apr 7, 2026
21.05
21.05
21.05
21.05
21.05
-
Apr 6, 2026
21.07
21.07
21.07
21.07
21.07
-
Apr 2, 2026
21.02
21.02
21.02
21.02
21.02
-
Apr 1, 2026
21.19
21.19
21.19
21.19
21.19
-
Mar 31, 2026
20.89
20.89
20.89
20.89
20.89
-
Mar 30, 2026
20.26
20.26
20.26
20.26
20.26
-
Mar 27, 2026
20.24
20.24
20.24
20.24
20.24
-
Mar 26, 2026
20.43
20.43
20.43
20.43
20.43
-
Mar 25, 2026
20.93
20.93
20.93
20.93
20.93
-
Mar 24, 2026
20.63
20.63
20.63
20.63
20.63
-
Mar 23, 2026
20.81
20.81
20.81
20.81
20.81
-
Mar 20, 2026
20.33
20.33
20.33
20.33
20.33
-
Mar 19, 2026
20.88
20.88
20.88
20.88
20.88
-
Mar 18, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 17, 2026
21.39
21.39
21.39
21.39
21.39
-
Mar 16, 2026
21.42
21.42
21.42
21.42
21.42
-
Mar 13, 2026
20.96
20.96
20.96
20.96
20.96
-
Mar 12, 2026
21.09
21.09
21.09
21.09
21.09
-
Mar 11, 2026
21.53
21.53
21.53
21.53
21.53
-
Mar 10, 2026
21.60
21.60
21.60
21.60
21.60
-
Mar 9, 2026
21.61
21.61
21.61
21.61
21.61
-
Mar 6, 2026
21.44
21.44
21.44
21.44
21.44
-
Mar 5, 2026
21.64
21.64
21.64
21.64
21.64
-
Mar 4, 2026
22.02
22.02
22.02
22.02
22.02
-
Mar 3, 2026
21.83
21.83
21.83
21.83
21.83
-
Mar 2, 2026
22.59
22.59
22.59
22.59
22.59
-
Feb 27, 2026
23.05
23.05
23.05
23.05
23.05
-
Feb 26, 2026
23.06
23.06
23.06
23.06
23.06
-
Feb 25, 2026
23.04
23.04
23.04
23.04
23.04
-
Feb 24, 2026
22.92
22.92
22.92
22.92
22.92
-
Feb 23, 2026
22.77
22.77
22.77
22.77
22.77
-
Feb 20, 2026
23.00
23.00
23.00
23.00
23.00
-
Feb 19, 2026
22.78
22.78
22.78
22.78
22.78
-
Feb 18, 2026
22.81
22.81
22.81
22.81
22.81
-
Feb 17, 2026
22.71
22.71
22.71
22.71
22.71
-
Feb 13, 2026
22.74
22.74
22.74
22.74
22.74
-
Feb 12, 2026
22.67
22.67
22.67
22.67
22.67
-
Feb 11, 2026
22.87
22.87
22.87
22.87
22.87
-
Feb 10, 2026
22.72
22.72
22.72
22.72
22.72
-
Feb 9, 2026
22.62
22.62
22.62
22.62
22.62
-
Feb 6, 2026
22.43
22.43
22.43
22.43
22.43
-
Feb 5, 2026
21.97
21.97
21.97
21.97
21.97
-
Feb 4, 2026
22.09
22.09
22.09
22.09
22.09
-
Feb 3, 2026
22.20
22.20
22.20
22.20
22.20
-
Feb 2, 2026
22.40
22.40
22.40
22.40
22.40
-
Jan 30, 2026
22.19
22.19
22.19
22.19
22.19
-
Jan 29, 2026
22.40
22.40
22.40
22.40
22.40
-
Jan 28, 2026
22.43
22.43
22.43
22.43
22.43
-
Jan 27, 2026
22.66
22.66
22.66
22.66
22.66
-
Jan 26, 2026
22.38
22.38
22.38
22.38
22.38
-
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
22.05
22.05
22.05
22.05
22.05
-
Jan 20, 2026
21.88
21.88
21.88
21.88
21.88
-
Jan 16, 2026
22.22
22.22
22.22
22.22
22.22
-
Jan 15, 2026
22.21
22.21
22.21
22.21
22.21
-
Jan 14, 2026
22.21
22.21
22.21
22.21
22.21
-
Jan 13, 2026
22.24
22.24
22.24
22.24
22.24
-
Jan 12, 2026
22.41
22.41
22.41
22.41
22.41
-
Jan 9, 2026
22.28
22.28
22.28
22.28
22.28
-
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
22.19
22.19
22.19
22.19
22.19
-
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
21.63
21.63
21.63
21.63
21.63
-
Dec 30, 2025
21.67
21.67
21.67
21.67
21.67
-
Dec 29, 2025
0.613
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
22.27
22.27
22.27
22.27
21.66
-
Dec 24, 2025
22.21
22.21
22.21
22.21
21.60
-
Dec 23, 2025
22.24
22.24
22.24
22.24
21.63
-
Dec 22, 2025
22.07
22.07
22.07
22.07
21.46
-
Dec 19, 2025
21.99
21.99
21.99
21.99
21.38
-
Dec 18, 2025
21.88
21.88
21.88
21.88
21.28
-
Dec 17, 2025
21.72
21.72
21.72
21.72
21.12
-
Dec 16, 2025
21.93
21.93
21.93
21.93
21.33
-
Dec 15, 2025
22.03
22.03
22.03
22.03
21.42
-
Dec 12, 2025
21.90
21.90
21.90
21.90
21.30
-
Dec 11, 2025
22.11
22.11
22.11
22.11
21.50
-
Dec 10, 2025
22.08
22.08
22.08
22.08
21.47
-
Dec 9, 2025
21.84
21.84
21.84
21.84
21.24
-
Dec 8, 2025
21.92
21.92
21.92
21.92
21.32
-
Dec 5, 2025
21.99
21.99
21.99
21.99
21.38
-
Dec 4, 2025
22.00
22.00
22.00
22.00
21.39
-
Dec 3, 2025
22.00
22.00
22.00
22.00
21.39
-
Dec 2, 2025
21.93
21.93
21.93
21.93
21.33
-
Dec 1, 2025
21.80
21.80
21.80
21.80
21.20
-
Nov 28, 2025
21.87
21.87
21.87
21.87
21.27
-
Nov 26, 2025
21.78
21.78
21.78
21.78
21.18
-
Nov 25, 2025
21.64
21.64
21.64
21.64
21.04
-
Nov 24, 2025
21.45
21.45
21.45
21.45
20.86
-
Nov 21, 2025
21.37
21.37
21.37
21.37
20.78
-
Nov 20, 2025
21.03
21.03
21.03
21.03
20.45
-
Nov 19, 2025
21.42
21.42
21.42
21.42
20.83
-
Nov 18, 2025
21.51
21.51
21.51
21.51
20.92
-
Nov 17, 2025
21.66
21.66
21.66
21.66
21.06
-
Nov 14, 2025
21.99
21.99
21.99
21.99
21.38
-
Nov 13, 2025
21.99
21.99
21.99
21.99
21.38
-
Nov 12, 2025
22.32
22.32
22.32
22.32
21.71
-
Nov 11, 2025
22.27
22.27
22.27
22.27
21.66
-
Nov 10, 2025
22.14
22.14
22.14
22.14
21.53
-
