Lazard International Equity Portfolio - Open Shares (LZIOX) NASDAQ
19.36
-0.16(-0.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.36
-0.16(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 |
| April 01, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
| March 31, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
| March 30, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 |
| March 27, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 |
| March 26, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 |
| March 25, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 |
| March 24, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 |
| March 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0 |
| March 20, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
| March 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
| March 18, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 |
| March 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 |
| March 16, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 |
| March 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 |
| March 12, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 |
| March 11, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
| March 10, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| March 09, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 |
| March 06, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 |
| March 05, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 |
| March 04, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 |
| March 03, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
| March 02, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 |
| February 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 |
| February 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 |
| February 25, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0 |
| February 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 |
| February 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0 |
| February 20, 2026 | 20.95 | 20.95 | 0 | 20.95 | 20.95 | 0 |
| February 19, 2026 | 20.78 | 20.78 | 0 | 20.78 | 20.78 | 0 |
| February 18, 2026 | 20.8 | 20.8 | 0 | 20.8 | 20.8 | 0 |
| February 17, 2026 | 20.78 | 20.78 | 0 | 20.78 | 20.78 | 0 |
| February 13, 2026 | 20.85 | 20.85 | 0 | 20.85 | 20.85 | 0 |
| February 12, 2026 | 20.8 | 20.8 | 0 | 20.8 | 20.8 | 0 |
| February 11, 2026 | 20.99 | 20.99 | 0 | 20.99 | 20.99 | 0 |
| February 10, 2026 | 20.92 | 20.92 | 0 | 20.92 | 20.92 | 0 |
| February 09, 2026 | 20.82 | 20.82 | 0 | 20.82 | 20.82 | 0 |
| February 06, 2026 | 20.61 | 20.61 | 0 | 20.61 | 20.61 | 0 |
| February 05, 2026 | 20.29 | 20.29 | 0 | 20.29 | 20.29 | 0 |
| February 04, 2026 | 20.49 | 20.49 | 0 | 20.49 | 20.49 | 0 |
| February 03, 2026 | 20.33 | 20.33 | 0 | 20.33 | 20.33 | 0 |
| February 02, 2026 | 20.36 | 20.36 | 0 | 20.36 | 20.36 | 0 |
| January 30, 2026 | 20.26 | 20.26 | 0 | 20.26 | 20.26 | 0 |
| January 29, 2026 | 20.39 | 20.39 | 0 | 20.39 | 20.39 | 0 |
| January 28, 2026 | 20.31 | 20.31 | 0 | 20.31 | 20.31 | 0 |
| January 27, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.5 | 0 |
| January 26, 2026 | 20.2 | 20.2 | 0 | 20.2 | 20.2 | 0 |
| January 23, 2026 | 20.06 | 20.06 | 0 | 20.06 | 20.06 | 0 |
| January 22, 2026 | 19.95 | 19.95 | 0 | 19.95 | 19.95 | 0 |
| January 21, 2026 | 19.78 | 19.78 | 0 | 19.78 | 19.78 | 0 |
| January 20, 2026 | 19.62 | 19.62 | 0 | 19.62 | 19.62 | 0 |
| January 16, 2026 | 19.92 | 19.92 | 0 | 19.92 | 19.92 | 0 |
| January 15, 2026 | 19.9 | 19.9 | 0 | 19.9 | 19.9 | 0 |
| January 14, 2026 | 19.83 | 19.83 | 0 | 19.83 | 19.83 | 0 |
| January 13, 2026 | 19.7 | 19.7 | 0 | 19.7 | 19.7 | 0 |
| January 12, 2026 | 19.8 | 19.8 | 0 | 19.8 | 19.8 | 0 |
| January 09, 2026 | 19.74 | 19.74 | 0 | 19.74 | 19.74 | 0 |
| January 08, 2026 | 19.62 | 19.62 | 0 | 19.62 | 19.62 | 0 |
| January 07, 2026 | 19.61 | 19.61 | 0 | 19.61 | 19.61 | 0 |