SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund Class Y (SIMYX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SIMYX Historical Return
If you invested $1000 in SEI Institutional Managed Trust Tax-Managed International Managed Volatility Fund (SIMYX) since IPO date, it would be worth $2,033.74 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,531.5, while $1000 invested 1 year ago would be worth $1,168.22. This corresponds to total returns of 103.37%, 53.15%, 16.82%, respectively, with annualized returns of 7.47%, 8.89%, 16.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SIMYX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
| August 20, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
| August 19, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
| August 18, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 |
| August 17, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| August 14, 2026 | 15.03 | 15.04 | 15.04 | 15.04 | 15.03 | 0 |
| August 13, 2026 | 15 | 15 | 15 | 15 | 15 | 0 |
| August 12, 2026 | 15.03 | 15 | 15 | 15.03 | 15 | 0 |
| August 11, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
| August 10, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
| August 07, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 |
| August 06, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
| August 05, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
| August 04, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
| August 03, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
| July 31, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
| July 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 |
| July 29, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
| July 28, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
| July 27, 2026 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |
| July 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| July 22, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 |
| July 21, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| July 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
| July 17, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 |
| July 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
| July 15, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 |
| July 14, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
| July 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
| July 10, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 |
| July 09, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
| July 08, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
| July 07, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 |
| July 06, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
| July 02, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 |
| July 01, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
| June 30, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 |
| June 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
| June 26, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
| June 25, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 |
| June 24, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
| June 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| June 22, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
| June 18, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
| June 17, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
| June 16, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
| June 15, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
| June 12, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 |
| June 11, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 |
| June 10, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 |
| June 09, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
| June 08, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 |
| June 05, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 |
| June 04, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 |
| June 03, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| June 02, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
| June 01, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
| May 29, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 |
| May 28, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
| May 27, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
AD