Riga - Free Realtime Quote • EUR
OMX_Baltic_Benchmark_GI (^OMXBBGI)
As of 12:39 PM GMT+3. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,458.34 | 1,459.49 | 1,453.59 | 1,456.06 | 1,456.06 | - |
| Apr 18, 2024 | 1,463.47 | 1,463.86 | 1,458.18 | 1,458.24 | 1,458.24 | - |
| Apr 17, 2024 | 1,458.94 | 1,465.93 | 1,458.41 | 1,464.93 | 1,464.93 | - |
| Apr 16, 2024 | 1,466.39 | 1,466.39 | 1,458.46 | 1,459.19 | 1,459.19 | - |
| Apr 15, 2024 | 1,470.57 | 1,472.12 | 1,465.75 | 1,467.32 | 1,467.32 | - |
| Apr 12, 2024 | 1,463.03 | 1,476.57 | 1,463.03 | 1,470.47 | 1,470.47 | - |
| Apr 11, 2024 | 1,463.28 | 1,464.72 | 1,457.54 | 1,459.67 | 1,459.67 | - |
| Apr 10, 2024 | 1,461.25 | 1,464.86 | 1,460.88 | 1,462.61 | 1,462.61 | - |
| Apr 9, 2024 | 1,457.97 | 1,462.88 | 1,457.91 | 1,458.68 | 1,458.68 | - |
| Apr 8, 2024 | 1,450.00 | 1,458.03 | 1,450.00 | 1,455.43 | 1,455.43 | - |
| Apr 5, 2024 | 1,446.19 | 1,451.29 | 1,445.73 | 1,450.23 | 1,450.23 | - |
| Apr 4, 2024 | 1,445.77 | 1,450.70 | 1,441.95 | 1,445.68 | 1,445.68 | - |
| Apr 3, 2024 | 1,444.52 | 1,445.56 | 1,439.30 | 1,440.81 | 1,440.81 | - |
| Apr 2, 2024 | 1,442.12 | 1,444.76 | 1,440.42 | 1,443.41 | 1,443.41 | - |
| Mar 28, 2024 | 1,440.18 | 1,444.84 | 1,440.04 | 1,441.36 | 1,441.36 | - |
| Mar 27, 2024 | 1,442.07 | 1,443.59 | 1,439.54 | 1,440.18 | 1,440.18 | - |
| Mar 26, 2024 | 1,443.42 | 1,445.41 | 1,439.30 | 1,443.10 | 1,443.10 | - |
| Mar 25, 2024 | 1,445.60 | 1,449.07 | 1,441.29 | 1,443.81 | 1,443.81 | - |
| Mar 22, 2024 | 1,453.45 | 1,455.08 | 1,445.95 | 1,446.06 | 1,446.06 | - |
| Mar 21, 2024 | 1,440.73 | 1,450.99 | 1,440.73 | 1,450.99 | 1,450.99 | - |
| Mar 20, 2024 | 1,440.69 | 1,442.11 | 1,436.19 | 1,440.77 | 1,440.77 | - |
| Mar 19, 2024 | 1,439.76 | 1,442.83 | 1,439.76 | 1,440.99 | 1,440.99 | - |
| Mar 18, 2024 | 1,441.87 | 1,443.92 | 1,440.20 | 1,440.64 | 1,440.64 | - |
| Mar 15, 2024 | 1,441.87 | 1,443.08 | 1,439.43 | 1,441.21 | 1,441.21 | - |
| Mar 14, 2024 | 1,440.19 | 1,444.97 | 1,440.19 | 1,440.91 | 1,440.91 | - |
| Mar 13, 2024 | 1,445.32 | 1,446.27 | 1,440.73 | 1,441.14 | 1,441.14 | - |
| Mar 12, 2024 | 1,446.29 | 1,448.84 | 1,443.97 | 1,445.40 | 1,445.40 | - |
| Mar 11, 2024 | 1,449.52 | 1,451.28 | 1,446.67 | 1,448.34 | 1,448.34 | - |
| Mar 8, 2024 | 1,447.74 | 1,452.47 | 1,446.90 | 1,447.88 | 1,447.88 | - |
| Mar 7, 2024 | 1,447.92 | 1,449.73 | 1,445.73 | 1,446.92 | 1,446.92 | - |
| Mar 6, 2024 | 1,448.73 | 1,451.32 | 1,446.82 | 1,448.00 | 1,448.00 | - |
| Mar 5, 2024 | 1,440.68 | 1,449.59 | 1,440.68 | 1,449.59 | 1,449.59 | - |
| Mar 4, 2024 | 1,442.67 | 1,444.60 | 1,439.79 | 1,439.99 | 1,439.99 | - |
| Mar 1, 2024 | 1,440.14 | 1,443.53 | 1,438.25 | 1,441.66 | 1,441.66 | - |
| Feb 29, 2024 | 1,451.94 | 1,453.64 | 1,441.13 | 1,441.60 | 1,441.60 | - |
| Feb 28, 2024 | 1,447.21 | 1,453.11 | 1,446.84 | 1,452.70 | 1,452.70 | - |
| Feb 27, 2024 | 1,446.69 | 1,450.51 | 1,444.87 | 1,446.35 | 1,446.35 | - |
| Feb 26, 2024 | 1,447.61 | 1,450.13 | 1,444.57 | 1,446.83 | 1,446.83 | - |
| Feb 23, 2024 | 1,447.60 | 1,451.01 | 1,446.34 | 1,448.16 | 1,448.16 | - |
| Feb 22, 2024 | 1,445.52 | 1,448.71 | 1,442.70 | 1,447.52 | 1,447.52 | - |
| Feb 21, 2024 | 1,446.37 | 1,449.46 | 1,442.39 | 1,445.33 | 1,445.33 | - |
| Feb 20, 2024 | 1,442.29 | 1,446.18 | 1,438.79 | 1,445.49 | 1,445.49 | - |
| Feb 16, 2024 | 1,442.91 | 1,447.30 | 1,441.28 | 1,446.67 | 1,446.67 | - |
| Feb 15, 2024 | 1,445.97 | 1,448.27 | 1,442.84 | 1,443.14 | 1,443.14 | - |
| Feb 14, 2024 | 1,447.86 | 1,449.92 | 1,444.94 | 1,447.59 | 1,447.59 | - |
| Feb 13, 2024 | 1,451.87 | 1,452.30 | 1,446.90 | 1,449.59 | 1,449.59 | - |
| Feb 12, 2024 | 1,455.75 | 1,458.20 | 1,453.89 | 1,456.27 | 1,456.27 | - |
| Feb 9, 2024 | 1,461.43 | 1,461.43 | 1,454.51 | 1,458.00 | 1,458.00 | - |
| Feb 8, 2024 | 1,469.07 | 1,469.23 | 1,461.43 | 1,461.43 | 1,461.43 | - |
| Feb 7, 2024 | 1,464.03 | 1,472.40 | 1,464.03 | 1,469.07 | 1,469.07 | - |
| Feb 6, 2024 | 1,457.34 | 1,465.70 | 1,457.34 | 1,464.03 | 1,464.03 | - |
| Feb 5, 2024 | 1,455.75 | 1,462.38 | 1,455.75 | 1,457.34 | 1,457.34 | - |
| Feb 2, 2024 | 1,454.54 | 1,455.96 | 1,454.54 | 1,455.75 | 1,455.75 | - |
| Feb 1, 2024 | 1,453.55 | 1,457.58 | 1,453.55 | 1,454.54 | 1,454.54 | - |
| Jan 31, 2024 | 1,447.86 | 1,454.33 | 1,447.86 | 1,453.55 | 1,453.55 | - |
| Jan 30, 2024 | 1,449.58 | 1,452.79 | 1,446.87 | 1,448.14 | 1,448.14 | - |
| Jan 29, 2024 | 1,449.07 | 1,458.02 | 1,447.99 | 1,450.60 | 1,450.60 | - |
| Jan 26, 2024 | 1,447.72 | 1,451.34 | 1,446.70 | 1,449.75 | 1,449.75 | - |
| Jan 25, 2024 | 1,448.18 | 1,454.36 | 1,442.40 | 1,449.88 | 1,449.88 | - |
| Jan 24, 2024 | 1,457.00 | 1,457.82 | 1,444.82 | 1,444.82 | 1,444.82 | - |
| Jan 23, 2024 | 1,455.27 | 1,459.39 | 1,453.86 | 1,457.47 | 1,457.47 | - |
| Jan 22, 2024 | 1,469.61 | 1,469.61 | 1,456.29 | 1,459.36 | 1,459.36 | - |
| Jan 19, 2024 | 1,468.94 | 1,471.81 | 1,467.70 | 1,470.53 | 1,470.53 | - |
| Jan 18, 2024 | 1,468.23 | 1,468.79 | 1,465.72 | 1,468.38 | 1,468.38 | - |
| Jan 17, 2024 | 1,474.77 | 1,475.45 | 1,467.68 | 1,468.02 | 1,468.02 | - |
| Jan 16, 2024 | 1,475.66 | 1,477.39 | 1,473.69 | 1,475.45 | 1,475.45 | - |
| Jan 15, 2024 | 1,475.72 | 1,477.49 | 1,471.76 | 1,474.64 | 1,474.64 | - |
| Jan 12, 2024 | 1,474.47 | 1,477.92 | 1,473.31 | 1,476.22 | 1,476.22 | - |
| Jan 11, 2024 | 1,475.55 | 1,477.01 | 1,470.74 | 1,474.94 | 1,474.94 | - |
| Jan 10, 2024 | 1,479.68 | 1,480.83 | 1,472.85 | 1,474.19 | 1,474.19 | - |
| Jan 9, 2024 | 1,477.99 | 1,482.76 | 1,477.74 | 1,481.56 | 1,481.56 | - |
| Jan 8, 2024 | 1,480.22 | 1,482.19 | 1,474.41 | 1,475.82 | 1,475.82 | - |
| Jan 5, 2024 | 1,484.53 | 1,485.25 | 1,478.70 | 1,479.76 | 1,479.76 | - |
| Jan 4, 2024 | 1,472.35 | 1,483.52 | 1,468.53 | 1,481.90 | 1,481.90 | - |
| Jan 3, 2024 | 1,444.53 | 1,468.29 | 1,444.53 | 1,465.86 | 1,465.86 | - |
| Jan 2, 2024 | 1,441.52 | 1,444.99 | 1,441.52 | 1,443.54 | 1,443.54 | - |
| Dec 29, 2023 | 1,441.01 | 1,443.28 | 1,440.64 | 1,442.41 | 1,442.41 | - |
| Dec 28, 2023 | 1,439.01 | 1,443.71 | 1,438.88 | 1,441.05 | 1,441.05 | - |
| Dec 27, 2023 | 1,439.72 | 1,442.19 | 1,438.67 | 1,439.12 | 1,439.12 | - |
| Dec 22, 2023 | 1,438.30 | 1,442.10 | 1,437.17 | 1,440.50 | 1,440.50 | - |
| Dec 21, 2023 | 1,437.02 | 1,439.83 | 1,434.53 | 1,438.48 | 1,438.48 | - |
| Dec 20, 2023 | 1,444.36 | 1,446.28 | 1,437.29 | 1,438.38 | 1,438.38 | - |
| Dec 19, 2023 | 1,446.67 | 1,450.08 | 1,445.08 | 1,445.91 | 1,445.91 | - |
| Dec 18, 2023 | 1,446.24 | 1,447.19 | 1,441.40 | 1,446.70 | 1,446.70 | - |
| Dec 15, 2023 | 1,447.20 | 1,449.30 | 1,444.26 | 1,446.64 | 1,446.64 | - |
| Dec 14, 2023 | 1,441.95 | 1,448.25 | 1,441.95 | 1,447.09 | 1,447.09 | - |
| Dec 13, 2023 | 1,439.51 | 1,442.05 | 1,436.14 | 1,440.64 | 1,440.64 | - |
| Dec 12, 2023 | 1,432.85 | 1,439.86 | 1,432.85 | 1,439.16 | 1,439.16 | - |
| Dec 11, 2023 | 1,422.90 | 1,431.17 | 1,422.90 | 1,429.93 | 1,429.93 | - |
| Dec 8, 2023 | 1,420.76 | 1,423.29 | 1,418.52 | 1,421.84 | 1,421.84 | - |
| Dec 7, 2023 | 1,422.67 | 1,423.52 | 1,417.83 | 1,421.89 | 1,421.89 | - |
| Dec 6, 2023 | 1,419.75 | 1,424.19 | 1,415.94 | 1,423.72 | 1,423.72 | - |
| Dec 5, 2023 | 1,424.85 | 1,425.92 | 1,418.68 | 1,418.89 | 1,418.89 | - |
| Dec 4, 2023 | 1,435.52 | 1,435.95 | 1,424.71 | 1,425.27 | 1,425.27 | - |
| Dec 1, 2023 | 1,438.30 | 1,439.00 | 1,434.14 | 1,435.63 | 1,435.63 | - |
| Nov 30, 2023 | 1,433.34 | 1,441.05 | 1,432.61 | 1,438.80 | 1,438.80 | - |
| Nov 29, 2023 | 1,429.15 | 1,432.82 | 1,426.84 | 1,432.45 | 1,432.45 | - |
| Nov 28, 2023 | 1,431.79 | 1,433.69 | 1,428.33 | 1,429.59 | 1,429.59 | - |
| Nov 27, 2023 | 1,437.99 | 1,440.37 | 1,432.86 | 1,435.08 | 1,435.08 | - |
| Nov 24, 2023 | 1,426.95 | 1,438.45 | 1,426.95 | 1,437.17 | 1,437.17 | - |
| Nov 23, 2023 | 1,428.07 | 1,428.95 | 1,425.73 | 1,427.64 | 1,427.64 | - |
| Nov 22, 2023 | 1,425.86 | 1,428.45 | 1,425.02 | 1,426.26 | 1,426.26 | - |
| Nov 21, 2023 | 1,428.08 | 1,428.95 | 1,421.83 | 1,423.38 | 1,423.38 | - |
| Nov 17, 2023 | 1,436.71 | 1,437.48 | 1,430.76 | 1,435.75 | 1,435.75 | - |
| Nov 16, 2023 | 1,434.16 | 1,438.33 | 1,433.03 | 1,437.68 | 1,437.68 | - |
| Nov 15, 2023 | 1,437.78 | 1,439.33 | 1,433.21 | 1,433.87 | 1,433.87 | - |
| Nov 14, 2023 | 1,435.15 | 1,438.76 | 1,433.86 | 1,435.76 | 1,435.76 | - |
| Nov 13, 2023 | 1,439.23 | 1,440.98 | 1,434.82 | 1,436.41 | 1,436.41 | - |
| Nov 10, 2023 | 1,445.42 | 1,446.10 | 1,438.70 | 1,439.62 | 1,439.62 | - |
| Nov 9, 2023 | 1,440.59 | 1,447.09 | 1,440.59 | 1,442.74 | 1,442.74 | - |
| Nov 8, 2023 | 1,438.82 | 1,442.28 | 1,437.57 | 1,438.67 | 1,438.67 | - |
| Nov 7, 2023 | 1,439.91 | 1,443.74 | 1,437.49 | 1,439.15 | 1,439.15 | - |
| Nov 6, 2023 | 1,425.94 | 1,445.05 | 1,425.64 | 1,440.83 | 1,440.83 | - |
| Nov 3, 2023 | 1,425.32 | 1,429.57 | 1,424.88 | 1,427.05 | 1,427.05 | - |
| Nov 2, 2023 | 1,421.73 | 1,428.92 | 1,419.52 | 1,427.63 | 1,427.63 | - |
| Nov 1, 2023 | 1,423.64 | 1,425.41 | 1,421.52 | 1,423.53 | 1,423.53 | - |
| Oct 31, 2023 | 1,428.30 | 1,430.98 | 1,424.94 | 1,426.07 | 1,426.07 | - |
| Oct 30, 2023 | 1,431.74 | 1,432.70 | 1,428.55 | 1,429.98 | 1,429.98 | - |
| Oct 27, 2023 | 1,432.95 | 1,435.49 | 1,431.54 | 1,432.61 | 1,432.61 | - |
| Oct 26, 2023 | 1,436.31 | 1,437.17 | 1,432.77 | 1,433.16 | 1,433.16 | - |
| Oct 25, 2023 | 1,441.12 | 1,441.29 | 1,435.12 | 1,436.39 | 1,436.39 | - |
| Oct 24, 2023 | 1,439.49 | 1,444.21 | 1,437.37 | 1,439.62 | 1,439.62 | - |
| Oct 23, 2023 | 1,439.81 | 1,440.50 | 1,435.13 | 1,435.94 | 1,435.94 | - |
| Oct 20, 2023 | 1,444.27 | 1,444.27 | 1,437.17 | 1,439.85 | 1,439.85 | - |
| Oct 19, 2023 | 1,439.53 | 1,443.11 | 1,437.97 | 1,442.01 | 1,442.01 | - |
| Oct 18, 2023 | 1,440.20 | 1,442.70 | 1,438.24 | 1,440.41 | 1,440.41 | - |
| Oct 17, 2023 | 1,441.39 | 1,442.95 | 1,438.76 | 1,441.92 | 1,441.92 | - |
| Oct 16, 2023 | 1,445.08 | 1,447.04 | 1,440.12 | 1,440.32 | 1,440.32 | - |
| Oct 13, 2023 | 1,447.62 | 1,447.62 | 1,442.39 | 1,445.29 | 1,445.29 | - |
| Oct 12, 2023 | 1,444.31 | 1,450.16 | 1,444.31 | 1,448.20 | 1,448.20 | - |
| Oct 11, 2023 | 1,438.07 | 1,444.08 | 1,437.94 | 1,443.82 | 1,443.82 | - |
| Oct 10, 2023 | 1,440.36 | 1,442.54 | 1,436.88 | 1,439.06 | 1,439.06 | - |
| Oct 9, 2023 | 1,452.07 | 1,453.78 | 1,440.75 | 1,441.82 | 1,441.82 | - |
| Oct 6, 2023 | 1,459.41 | 1,459.66 | 1,453.66 | 1,454.52 | 1,454.52 | - |
| Oct 5, 2023 | 1,460.44 | 1,464.23 | 1,457.14 | 1,460.26 | 1,460.26 | - |
| Oct 4, 2023 | 1,465.91 | 1,467.21 | 1,459.24 | 1,461.64 | 1,461.64 | - |
| Oct 3, 2023 | 1,470.22 | 1,471.92 | 1,465.44 | 1,466.32 | 1,466.32 | - |
| Oct 2, 2023 | 1,469.55 | 1,473.01 | 1,468.66 | 1,470.25 | 1,470.25 | - |
| Sep 29, 2023 | 1,464.01 | 1,468.85 | 1,462.74 | 1,467.60 | 1,467.60 | - |
| Sep 28, 2023 | 1,470.26 | 1,474.22 | 1,462.44 | 1,464.06 | 1,464.06 | - |
| Sep 27, 2023 | 1,448.79 | 1,473.00 | 1,447.54 | 1,469.94 | 1,469.94 | - |
| Sep 26, 2023 | 1,444.31 | 1,446.98 | 1,442.63 | 1,446.81 | 1,446.81 | - |
| Sep 25, 2023 | 1,444.99 | 1,447.33 | 1,443.48 | 1,445.62 | 1,445.62 | - |
| Sep 22, 2023 | 1,445.01 | 1,449.44 | 1,445.01 | 1,447.77 | 1,447.77 | - |
| Sep 21, 2023 | 1,450.03 | 1,452.00 | 1,446.73 | 1,448.44 | 1,448.44 | - |
| Sep 20, 2023 | 1,449.61 | 1,452.66 | 1,448.17 | 1,449.82 | 1,449.82 | - |
| Sep 19, 2023 | 1,441.41 | 1,441.99 | 1,434.70 | 1,435.45 | 1,435.45 | - |
| Sep 18, 2023 | 1,450.96 | 1,450.96 | 1,439.65 | 1,441.28 | 1,441.28 | - |
| Sep 15, 2023 | 1,440.38 | 1,452.20 | 1,440.38 | 1,452.20 | 1,452.20 | - |
| Sep 14, 2023 | 1,446.50 | 1,446.67 | 1,435.00 | 1,438.74 | 1,438.74 | - |
| Sep 13, 2023 | 1,457.03 | 1,457.77 | 1,446.05 | 1,447.65 | 1,447.65 | - |
| Sep 12, 2023 | 1,473.22 | 1,473.22 | 1,457.16 | 1,460.45 | 1,460.45 | - |
| Sep 11, 2023 | 1,481.29 | 1,482.40 | 1,476.54 | 1,478.44 | 1,478.44 | - |
| Sep 8, 2023 | 1,485.92 | 1,487.25 | 1,478.89 | 1,481.06 | 1,481.06 | - |
| Sep 7, 2023 | 1,474.79 | 1,484.85 | 1,472.84 | 1,483.76 | 1,483.76 | - |
| Sep 6, 2023 | 1,472.65 | 1,476.27 | 1,472.59 | 1,475.09 | 1,475.09 | - |
| Sep 5, 2023 | 1,469.76 | 1,473.21 | 1,467.22 | 1,470.83 | 1,470.83 | - |
| Sep 4, 2023 | 1,458.60 | 1,472.11 | 1,458.59 | 1,469.50 | 1,469.50 | - |
| Sep 1, 2023 | 1,452.93 | 1,459.01 | 1,452.78 | 1,459.00 | 1,459.00 | - |
| Aug 31, 2023 | 1,454.99 | 1,456.79 | 1,451.38 | 1,451.38 | 1,451.38 | - |
| Aug 30, 2023 | 1,454.56 | 1,455.79 | 1,452.76 | 1,454.72 | 1,454.72 | - |
| Aug 29, 2023 | 1,456.12 | 1,457.38 | 1,451.29 | 1,453.98 | 1,453.98 | - |
| Aug 28, 2023 | 1,463.39 | 1,464.04 | 1,455.66 | 1,455.66 | 1,455.66 | - |
| Aug 25, 2023 | 1,462.16 | 1,465.26 | 1,460.88 | 1,463.41 | 1,463.41 | - |
| Aug 24, 2023 | 1,469.96 | 1,471.03 | 1,461.62 | 1,462.34 | 1,462.34 | - |
| Aug 23, 2023 | 1,469.64 | 1,471.71 | 1,465.75 | 1,469.02 | 1,469.02 | - |
| Aug 22, 2023 | 1,472.14 | 1,475.04 | 1,471.15 | 1,471.90 | 1,471.90 | - |
| Aug 21, 2023 | 1,474.51 | 1,475.80 | 1,470.69 | 1,470.69 | 1,470.69 | - |
| Aug 18, 2023 | 1,475.37 | 1,476.02 | 1,471.57 | 1,473.68 | 1,473.68 | - |
| Aug 17, 2023 | 1,476.68 | 1,477.79 | 1,472.41 | 1,476.13 | 1,476.13 | - |
| Aug 16, 2023 | 1,478.92 | 1,479.13 | 1,473.75 | 1,478.46 | 1,478.46 | - |
| Aug 15, 2023 | 1,480.10 | 1,483.07 | 1,478.54 | 1,480.17 | 1,480.17 | - |
| Aug 14, 2023 | 1,475.79 | 1,479.28 | 1,475.32 | 1,476.40 | 1,476.40 | - |
| Aug 11, 2023 | 1,476.57 | 1,479.68 | 1,476.39 | 1,478.53 | 1,478.53 | - |
| Aug 10, 2023 | 1,481.61 | 1,482.86 | 1,477.95 | 1,477.95 | 1,477.95 | - |
| Aug 9, 2023 | 1,479.42 | 1,480.96 | 1,477.88 | 1,480.96 | 1,480.96 | - |
| Aug 8, 2023 | 1,481.49 | 1,482.69 | 1,477.16 | 1,480.28 | 1,480.28 | - |
| Aug 7, 2023 | 3,169.20 | 3,206.91 | 3,168.57 | 3,206.91 | 3,206.91 | - |
| Aug 4, 2023 | 3,169.94 | 3,185.17 | 3,155.29 | 3,158.54 | 3,158.54 | - |
| Aug 3, 2023 | 3,189.86 | 3,199.77 | 3,175.22 | 3,182.71 | 3,182.71 | - |
| Aug 2, 2023 | 1,491.78 | 1,491.97 | 1,488.21 | 1,490.56 | 1,490.56 | - |
| Aug 1, 2023 | 1,490.26 | 1,494.53 | 1,489.03 | 1,491.48 | 1,491.48 | - |
| Jul 31, 2023 | 1,490.44 | 1,491.83 | 1,488.65 | 1,489.94 | 1,489.94 | - |
| Jul 28, 2023 | 1,487.52 | 1,493.59 | 1,485.73 | 1,493.59 | 1,493.59 | - |
| Jul 27, 2023 | 1,483.89 | 1,490.18 | 1,483.89 | 1,488.29 | 1,488.29 | - |
| Jul 26, 2023 | 1,491.43 | 1,491.66 | 1,483.42 | 1,484.27 | 1,484.27 | - |
| Jul 25, 2023 | 1,490.08 | 1,493.61 | 1,487.90 | 1,490.21 | 1,490.21 | - |
| Jul 24, 2023 | 1,490.51 | 1,492.58 | 1,487.11 | 1,489.44 | 1,489.44 | - |
| Jul 21, 2023 | 1,484.66 | 1,490.29 | 1,484.46 | 1,490.01 | 1,490.01 | - |
| Jul 20, 2023 | 1,494.23 | 1,494.35 | 1,485.21 | 1,486.43 | 1,486.43 | - |
| Jul 19, 2023 | 1,488.81 | 1,497.07 | 1,488.35 | 1,494.08 | 1,494.08 | - |
| Jul 18, 2023 | 1,485.79 | 1,487.94 | 1,483.53 | 1,487.94 | 1,487.94 | - |
| Jul 17, 2023 | 1,485.07 | 1,486.72 | 1,480.95 | 1,482.72 | 1,482.72 | - |
| Jul 14, 2023 | 1,490.12 | 1,490.12 | 1,483.10 | 1,485.87 | 1,485.87 | - |
| Jul 13, 2023 | 1,486.73 | 1,489.93 | 1,482.76 | 1,489.85 | 1,489.85 | - |
| Jul 12, 2023 | 1,479.72 | 1,487.00 | 1,479.57 | 1,487.00 | 1,487.00 | - |
| Jul 11, 2023 | 1,480.48 | 1,482.58 | 1,478.31 | 1,481.02 | 1,481.02 | - |
| Jul 7, 2023 | 1,474.41 | 1,481.61 | 1,474.41 | 1,481.46 | 1,481.46 | - |
| Jul 6, 2023 | 1,478.36 | 1,480.14 | 1,477.10 | 1,477.41 | 1,477.41 | - |
| Jul 5, 2023 | 1,477.17 | 1,479.75 | 1,476.39 | 1,478.50 | 1,478.50 | - |
| Jul 4, 2023 | 1,476.76 | 1,480.65 | 1,475.82 | 1,478.41 | 1,478.41 | - |
| Jul 3, 2023 | 1,475.31 | 1,478.87 | 1,475.31 | 1,477.61 | 1,477.61 | - |
| Jun 30, 2023 | 1,472.22 | 1,475.36 | 1,472.22 | 1,475.36 | 1,475.36 | - |
| Jun 29, 2023 | 1,472.30 | 1,476.36 | 1,471.80 | 1,472.62 | 1,472.62 | - |
| Jun 28, 2023 | 1,471.87 | 1,476.38 | 1,471.83 | 1,473.64 | 1,473.64 | - |
| Jun 27, 2023 | 1,473.95 | 1,474.75 | 1,469.33 | 1,471.05 | 1,471.05 | - |
| Jun 26, 2023 | 1,487.13 | 1,487.58 | 1,474.35 | 1,474.35 | 1,474.35 | - |
| Jun 22, 2023 | 1,490.76 | 1,493.89 | 1,484.68 | 1,486.57 | 1,486.57 | - |
| Jun 21, 2023 | 1,490.47 | 1,491.60 | 1,488.36 | 1,490.90 | 1,490.90 | - |
| Jun 20, 2023 | 1,488.17 | 1,490.87 | 1,485.72 | 1,490.87 | 1,490.87 | - |
| Jun 19, 2023 | 1,481.33 | 1,482.22 | 1,478.59 | 1,480.70 | 1,480.70 | - |
| Jun 16, 2023 | 1,473.12 | 1,482.75 | 1,473.12 | 1,478.73 | 1,478.73 | - |
| Jun 15, 2023 | 1,465.31 | 1,473.52 | 1,465.31 | 1,471.91 | 1,471.91 | - |
| Jun 14, 2023 | 1,470.81 | 1,471.25 | 1,460.81 | 1,463.86 | 1,463.86 | - |
| Jun 13, 2023 | 1,472.36 | 1,477.38 | 1,470.66 | 1,471.45 | 1,471.45 | - |
| Jun 12, 2023 | 1,472.10 | 1,476.96 | 1,470.65 | 1,471.22 | 1,471.22 | - |
| Jun 9, 2023 | 1,466.88 | 1,471.39 | 1,465.81 | 1,470.80 | 1,470.80 | - |
| Jun 8, 2023 | 1,471.73 | 1,472.11 | 1,465.28 | 1,465.28 | 1,465.28 | - |
| Jun 7, 2023 | 1,471.61 | 1,475.26 | 1,471.61 | 1,473.02 | 1,473.02 | - |
| Jun 6, 2023 | 1,471.71 | 1,475.92 | 1,469.78 | 1,472.66 | 1,472.66 | - |
| Jun 5, 2023 | 1,478.84 | 1,480.28 | 1,472.41 | 1,477.83 | 1,477.83 | - |
| Jun 2, 2023 | 1,475.66 | 1,480.34 | 1,475.66 | 1,478.46 | 1,478.46 | - |
| Jun 1, 2023 | 1,474.42 | 1,481.94 | 1,472.06 | 1,475.94 | 1,475.94 | - |
| May 31, 2023 | 1,470.20 | 1,477.59 | 1,466.58 | 1,477.59 | 1,477.59 | - |
| May 30, 2023 | 1,469.22 | 1,470.93 | 1,466.54 | 1,470.93 | 1,470.93 | - |
| May 29, 2023 | 1,468.10 | 1,472.13 | 1,464.85 | 1,468.16 | 1,468.16 | - |
| May 26, 2023 | 1,457.15 | 1,469.05 | 1,456.81 | 1,466.81 | 1,466.81 | - |
| May 25, 2023 | 1,457.77 | 1,460.50 | 1,454.24 | 1,455.57 | 1,455.57 | - |
| May 24, 2023 | 1,468.48 | 1,472.53 | 1,461.36 | 1,462.64 | 1,462.64 | - |
| May 23, 2023 | 1,471.28 | 1,474.68 | 1,471.17 | 1,471.94 | 1,471.94 | - |
| May 22, 2023 | 1,472.75 | 1,473.80 | 1,468.38 | 1,470.04 | 1,470.04 | - |
| May 19, 2023 | 1,481.66 | 1,483.89 | 1,471.81 | 1,474.10 | 1,474.10 | - |
| May 17, 2023 | 1,484.87 | 1,486.35 | 1,481.02 | 1,481.02 | 1,481.02 | - |
| May 16, 2023 | 1,481.14 | 1,488.31 | 1,481.14 | 1,487.97 | 1,487.97 | - |
| May 15, 2023 | 1,483.92 | 1,484.30 | 1,475.47 | 1,478.72 | 1,478.72 | - |
| May 12, 2023 | 1,485.61 | 1,486.61 | 1,480.21 | 1,483.39 | 1,483.39 | - |
| May 11, 2023 | 1,490.17 | 1,491.05 | 1,483.86 | 1,484.83 | 1,484.83 | - |
| May 10, 2023 | 1,498.57 | 1,498.57 | 1,490.68 | 1,492.04 | 1,492.04 | - |
| May 9, 2023 | 1,498.94 | 1,500.48 | 1,495.64 | 1,497.28 | 1,497.28 | - |
| May 8, 2023 | 1,499.30 | 1,499.85 | 1,493.58 | 1,497.05 | 1,497.05 | - |
| May 3, 2023 | 1,496.58 | 1,497.04 | 1,490.51 | 1,492.52 | 1,492.52 | - |
| May 2, 2023 | 1,500.50 | 1,500.50 | 1,491.57 | 1,492.29 | 1,492.29 | - |
| Apr 28, 2023 | 1,497.97 | 1,500.01 | 1,496.31 | 1,498.49 | 1,498.49 | - |
| Apr 27, 2023 | 1,493.28 | 1,495.35 | 1,488.66 | 1,495.35 | 1,495.35 | - |
| Apr 26, 2023 | 1,489.77 | 1,491.00 | 1,486.86 | 1,489.45 | 1,489.45 | - |
| Apr 25, 2023 | 1,488.76 | 1,489.94 | 1,477.88 | 1,489.78 | 1,489.78 | - |
| Apr 24, 2023 | 1,495.43 | 1,497.12 | 1,488.55 | 1,490.44 | 1,490.44 | - |
| Apr 21, 2023 | 1,497.11 | 1,497.11 | 1,492.78 | 1,495.81 | 1,495.81 | - |
| Apr 20, 2023 | 1,495.61 | 1,502.26 | 1,494.11 | 1,494.26 | 1,494.26 | - |
| Apr 19, 2023 | 1,506.85 | 1,507.16 | 1,495.58 | 1,497.38 | 1,497.38 | - |
Related Tickers
^GSPC S&P 500
5,011.12
-0.22%
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
^IXIC NASDAQ Composite
15,601.50
-0.52%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
781.37
-0.71%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
19.74
+9.67%
^FTSE FTSE 100
7,826.03
-0.65%
^GDAXI DAX PERFORMANCE-INDEX
17,687.66
-0.84%
^FCHI CAC 40
7,972.73
-0.63%
^STOXX50E ESTX 50 PR.EUR
4,901.41
-0.71%
^N100 Euronext 100 Index
1,489.55
-0.75%
^BFX BEL 20
3,802.76
-0.62%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,030.82
+0.75%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
^BVSP IBOVESPA
124,196.18
+0.02%
^MXX IPC MEXICO
55,739.43
+0.58%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,737.15
-0.92%