Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Lazard International Strategic Eq Open LISOX

Full chart Compare
Set alert

Price alert · LISOX

All alert types
13.41 USD -0.05 (-0.37%)

Regular-session close

Day range unavailable

12.67 52-week range 16.80
YTD
+0.68%
1 year
-18.83%

LISOX price history

LISOX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202613.4613.4613.4613.46-0.10-0.74%
Nov 11, 202613.5613.5613.5613.56+0.13+0.97%
Nov 10, 202613.4313.4313.4313.43-0.04-0.30%
Nov 9, 202613.4713.4713.4713.47+0.45+3.46%
Nov 6, 202613.0213.0213.0213.02-0.11-0.84%
Nov 5, 202613.1313.1313.1313.13-0.41-3.03%
Nov 4, 202613.5413.5413.5413.54+0.20+1.50%
Nov 3, 202613.3413.3413.3413.34-0.02-0.15%
Nov 2, 202613.3613.3613.3613.36+0.02+0.15%
Oct 30, 202613.3413.3413.3413.34-0.19-1.40%
Oct 29, 202613.5313.5313.5313.53+0.04+0.30%
Oct 28, 202613.4913.4913.4913.49+0.04+0.30%
Oct 27, 202613.4513.4513.4513.45+0.13+0.98%
Oct 26, 202613.3213.3213.3213.32+0.05+0.38%
Oct 23, 202613.2713.2713.2713.27-0.14-1.04%
Oct 22, 202613.4113.4113.4113.41-0.24-1.76%
Oct 21, 202613.6513.6513.6513.65+0.09+0.66%
Oct 20, 202613.5613.5613.5613.56-0.01-0.07%
Oct 19, 202613.5713.5713.5713.57-0.07-0.51%
Oct 16, 202613.6413.6413.6413.640.000.00%
Oct 15, 202613.6413.6413.6413.64+0.02+0.15%
Oct 14, 202613.6213.6213.6213.62-0.14-1.02%
Oct 13, 202613.7613.7613.7613.760.000.00%
Oct 12, 202613.7613.7613.7613.76-0.04-0.29%
Oct 9, 202613.8013.8013.8013.80+0.09+0.66%
Oct 8, 202613.7113.7113.7113.71-0.19-1.37%
Oct 7, 202613.9013.9013.9013.90-0.27-1.91%
Oct 6, 202614.1714.1714.1714.17+0.11+0.78%
Oct 5, 202614.0614.0614.0614.06-0.01-0.07%
Oct 2, 202614.0714.0714.0714.07+0.13+0.93%
Oct 1, 202613.9413.9413.9413.94-0.13-0.92%
Sep 30, 202614.0714.0714.0714.070.000.00%
Sep 29, 202614.0714.0714.0714.07+0.01+0.07%
Sep 28, 202614.0614.0614.0614.06-0.05-0.35%
Sep 25, 202614.1114.1114.1114.11+0.18+1.29%
Sep 24, 202613.9313.9313.9313.93-0.10-0.71%
Sep 23, 202614.0314.0314.0314.03-0.18-1.27%
Sep 22, 202614.2114.2114.2114.21+0.05+0.35%
Sep 21, 202614.1614.1614.1614.16+0.16+1.14%
Sep 18, 202614.0014.0014.0014.00-0.13-0.92%
Sep 17, 202614.1314.1314.1314.13+0.20+1.44%
Sep 16, 202613.9313.9313.9313.93-0.01-0.07%
Sep 15, 202613.9413.9413.9413.94-0.10-0.71%
Sep 14, 202614.0414.0414.0414.04-0.19-1.34%
Sep 11, 202614.2314.2314.2314.23+0.11+0.78%
Sep 10, 202614.1214.1214.1214.12-0.10-0.70%
Sep 9, 202614.2214.2214.2214.22-0.19-1.32%
Sep 8, 202614.4114.4114.4114.41+0.01+0.07%
Sep 4, 202614.4014.4014.4014.40+0.06+0.42%
Sep 3, 202614.3414.3414.3414.34+0.20+1.41%
Sep 2, 202614.1414.1414.1414.14+0.02+0.14%
Sep 1, 202614.1214.1214.1214.12-0.22-1.53%
Aug 31, 202614.3414.3414.3414.34-0.02-0.14%
Aug 28, 202614.3614.3614.3614.36-0.03-0.21%
Aug 27, 202614.3914.3914.3914.39-0.01-0.07%
Aug 26, 202614.4014.4014.4014.40-0.01-0.07%
Aug 25, 202614.4114.4114.4114.41+0.13+0.91%
Aug 24, 202614.2814.2814.2814.28-0.05-0.35%
Aug 21, 202614.3314.3314.3314.33+0.14+0.99%
Aug 20, 202614.1914.1914.1914.19-0.08-0.56%
Aug 19, 202614.2714.2714.2714.27-0.03-0.21%
Aug 18, 202614.3014.3014.3014.30-0.28-1.92%
Aug 17, 202614.5814.5814.5814.58+0.04+0.28%
Aug 14, 202614.5414.5414.5414.54-0.74-4.84%
Aug 13, 202615.2815.2815.2815.28+0.05+0.33%

65 days, newest first. Daily bars as drawn on the LISOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.