Swiss - Delayed Quote • CHF
BCV Swiss Equity A (0P00000C46.SW)
As of April 19 at 10:00 PM GMT+2. Market Open.
Currency in CHF 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 | 337.71 | 337.71 | 337.71 | 337.71 | 337.71 | - |
Apr 18, 2024 | 336.24 | 336.24 | 336.24 | 336.24 | 336.24 | - |
Apr 17, 2024 | 336.19 | 336.19 | 336.19 | 336.19 | 336.19 | - |
Apr 16, 2024 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | - |
Apr 15, 2024 | 340.84 | 340.84 | 340.84 | 340.84 | 340.84 | - |
Apr 12, 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | - |
Apr 11, 2024 | 341.43 | 341.43 | 341.43 | 341.43 | 341.43 | - |
Apr 10, 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
Apr 9, 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
Apr 8, 2024 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | - |
Apr 5, 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
Apr 4, 2024 | 346.47 | 346.47 | 346.47 | 346.47 | 346.47 | - |
Apr 3, 2024 | 344.51 | 344.51 | 344.51 | 344.51 | 344.51 | - |
Apr 2, 2024 | 343.57 | 343.57 | 343.57 | 343.57 | 343.57 | - |
Mar 28, 2024 | 347.49 | 347.49 | 347.49 | 347.49 | 347.49 | - |
Mar 27, 2024 | 346.43 | 346.43 | 346.43 | 346.43 | 346.43 | - |
Mar 26, 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
Mar 25, 2024 | 344.59 | 344.59 | 344.59 | 344.59 | 344.59 | - |
Mar 22, 2024 | 344.39 | 344.39 | 344.39 | 344.39 | 344.39 | - |
Mar 21, 2024 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | - |
Mar 20, 2024 | 343.19 | 343.19 | 343.19 | 343.19 | 343.19 | - |
Mar 19, 2024 | 342.18 | 342.18 | 342.18 | 342.18 | 342.18 | - |
Mar 18, 2024 | 343.44 | 343.44 | 343.44 | 343.44 | 343.44 | - |
Mar 15, 2024 | 345.02 | 345.02 | 345.02 | 345.02 | 345.02 | - |
Mar 14, 2024 | 346.29 | 346.29 | 346.29 | 346.29 | 346.29 | - |
Mar 13, 2024 | 346.55 | 346.55 | 346.55 | 346.55 | 346.55 | - |
Mar 12, 2024 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | - |
Mar 11, 2024 | 343.36 | 343.36 | 343.36 | 343.36 | 343.36 | - |
Mar 8, 2024 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | - |
Mar 7, 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
Mar 6, 2024 | 337.51 | 337.51 | 337.51 | 337.51 | 337.51 | - |
Mar 5, 2024 | 335.02 | 335.02 | 335.02 | 335.02 | 335.02 | - |
Mar 4, 2024 | 336.35 | 336.35 | 336.35 | 336.35 | 336.35 | - |
Mar 1, 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
Feb 29, 2024 | 334.77 | 334.77 | 334.77 | 334.77 | 334.77 | - |
Feb 28, 2024 | 334.59 | 334.59 | 334.59 | 334.59 | 334.59 | - |
Feb 27, 2024 | 335.48 | 335.48 | 335.48 | 335.48 | 335.48 | - |
Feb 26, 2024 | 336.03 | 336.03 | 336.03 | 336.03 | 336.03 | - |
Feb 23, 2024 | 337.23 | 337.23 | 337.23 | 337.23 | 337.23 | - |
Feb 22, 2024 | 334.48 | 334.48 | 334.48 | 334.48 | 334.48 | - |
Feb 21, 2024 | 335.11 | 335.11 | 335.11 | 335.11 | 335.11 | - |
Feb 20, 2024 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | - |
Feb 19, 2024 | 335.17 | 335.17 | 335.17 | 335.17 | 335.17 | - |
Feb 16, 2024 | 332.88 | 332.88 | 332.88 | 332.88 | 332.88 | - |
Feb 15, 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | - |
Feb 14, 2024 | 330.71 | 330.71 | 330.71 | 330.71 | 330.71 | - |
Feb 13, 2024 | 328.12 | 328.12 | 328.12 | 328.12 | 328.12 | - |
Feb 12, 2024 | 329.32 | 329.32 | 329.32 | 329.32 | 329.32 | - |
Feb 9, 2024 | 326.94 | 326.94 | 326.94 | 326.94 | 326.94 | - |
Feb 8, 2024 | 328.16 | 328.16 | 328.16 | 328.16 | 328.16 | - |
Feb 7, 2024 | 329.43 | 329.43 | 329.43 | 329.43 | 329.43 | - |
Feb 5, 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | - |
Feb 2, 2024 | 330.28 | 330.28 | 330.28 | 330.28 | 330.28 | - |
Feb 1, 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
Jan 31, 2024 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
Jan 30, 2024 | 334.93 | 334.93 | 334.93 | 334.93 | 334.93 | - |
Jan 29, 2024 | 334.67 | 334.67 | 334.67 | 334.67 | 334.67 | - |
Jan 26, 2024 | 334.11 | 334.11 | 334.11 | 334.11 | 334.11 | - |
Jan 23, 2024 | 326.91 | 326.91 | 326.91 | 326.91 | 326.91 | - |
Jan 22, 2024 | 330.24 | 330.24 | 330.24 | 330.24 | 330.24 | - |
Jan 19, 2024 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | - |
Jan 17, 2024 | 326.23 | 326.23 | 326.23 | 326.23 | 326.23 | - |
Jan 16, 2024 | 328.47 | 328.47 | 328.47 | 328.47 | 328.47 | - |
Jan 15, 2024 | 327.89 | 327.89 | 327.89 | 327.89 | 327.89 | - |
Jan 12, 2024 | 328.81 | 328.81 | 328.81 | 328.81 | 328.81 | - |
Jan 11, 2024 | 326.94 | 326.94 | 326.94 | 326.94 | 326.94 | - |
Jan 10, 2024 | 329.79 | 329.79 | 329.79 | 329.79 | 329.79 | - |
Jan 9, 2024 | 329.81 | 329.81 | 329.81 | 329.81 | 329.81 | - |
Jan 8, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.23 | - |
Dec 28, 2023 | 326.02 | 326.02 | 326.02 | 326.02 | 326.02 | - |
Dec 27, 2023 | 327.58 | 327.58 | 327.58 | 327.58 | 327.58 | - |
Dec 22, 2023 | 328.36 | 328.36 | 328.36 | 328.36 | 328.36 | - |
Dec 21, 2023 | 327.77 | 327.77 | 327.77 | 327.77 | 327.77 | - |
Dec 20, 2023 | 327.99 | 327.99 | 327.99 | 327.99 | 327.99 | - |
Dec 19, 2023 | 327.95 | 327.95 | 327.95 | 327.95 | 327.95 | - |
Dec 18, 2023 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | - |
Dec 15, 2023 | 329.81 | 329.81 | 329.81 | 329.81 | 329.81 | - |
Dec 14, 2023 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | - |
Dec 13, 2023 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | - |
Dec 12, 2023 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | - |
Dec 11, 2023 | 326.31 | 326.31 | 326.31 | 326.31 | 326.31 | - |
Dec 8, 2023 | 324.97 | 324.97 | 324.97 | 324.97 | 324.97 | - |
Dec 7, 2023 | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | - |
Dec 6, 2023 | 322.61 | 322.61 | 322.61 | 322.61 | 322.61 | - |
Dec 5, 2023 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
Dec 4, 2023 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
Dec 1, 2023 | 320.83 | 320.83 | 320.83 | 320.83 | 320.83 | - |
Nov 30, 2023 | 320.19 | 320.19 | 320.19 | 320.19 | 320.19 | - |
Nov 29, 2023 | 318.84 | 318.84 | 318.84 | 318.84 | 318.84 | - |
Nov 28, 2023 | 316.96 | 316.96 | 316.96 | 316.96 | 316.96 | - |
Nov 27, 2023 | 318.93 | 318.93 | 318.93 | 318.93 | 318.93 | - |
Nov 24, 2023 | 320.89 | 320.89 | 320.89 | 320.89 | 320.89 | - |
Nov 23, 2023 | 320.14 | 320.14 | 320.14 | 320.14 | 320.14 | - |
Nov 22, 2023 | 319.68 | 319.68 | 319.68 | 319.68 | 319.68 | - |
Nov 21, 2023 | 318.34 | 318.34 | 318.34 | 318.34 | 318.34 | - |
Nov 20, 2023 | 317.56 | 317.56 | 317.56 | 317.56 | 317.56 | - |
Nov 17, 2023 | 317.69 | 317.69 | 317.69 | 317.69 | 317.69 | - |
Nov 16, 2023 | 315.06 | 315.06 | 315.06 | 315.06 | 315.06 | - |
Nov 15, 2023 | 316.96 | 316.96 | 316.96 | 316.96 | 316.96 | - |
Nov 14, 2023 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
Nov 13, 2023 | 312.23 | 312.23 | 312.23 | 312.23 | 312.23 | - |
Nov 10, 2023 | 311.09 | 311.09 | 311.09 | 311.09 | 311.09 | - |
Nov 9, 2023 | 313.76 | 313.76 | 313.76 | 313.76 | 313.76 | - |
Nov 8, 2023 | 311.97 | 311.97 | 311.97 | 311.97 | 311.97 | - |
Nov 7, 2023 | 311.21 | 311.21 | 311.21 | 311.21 | 311.21 | - |
Nov 6, 2023 | 311.37 | 311.37 | 311.37 | 311.37 | 311.37 | - |
Nov 3, 2023 | 311.81 | 311.81 | 311.81 | 311.81 | 311.81 | - |
Nov 2, 2023 | 311.74 | 311.74 | 311.74 | 311.74 | 311.74 | - |
Nov 1, 2023 | 308.47 | 308.47 | 308.47 | 308.47 | 308.47 | - |
Oct 31, 2023 | 305.77 | 305.77 | 305.77 | 305.77 | 305.77 | - |
Oct 30, 2023 | 304.67 | 304.67 | 304.67 | 304.67 | 304.67 | - |
Oct 27, 2023 | 303.13 | 303.13 | 303.13 | 303.13 | 303.13 | - |
Oct 26, 2023 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
Oct 25, 2023 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
Oct 24, 2023 | 305.69 | 305.69 | 305.69 | 305.69 | 305.69 | - |
Oct 23, 2023 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | - |
Oct 20, 2023 | 305.01 | 305.01 | 305.01 | 305.01 | 305.01 | - |
Oct 19, 2023 | 308.16 | 308.16 | 308.16 | 308.16 | 308.16 | - |
Oct 18, 2023 | 314.04 | 314.04 | 314.04 | 314.04 | 314.04 | - |
Oct 17, 2023 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | - |
Oct 16, 2023 | 320.38 | 320.38 | 320.38 | 320.38 | 320.38 | - |
Oct 11, 2023 | 324.45 | 324.45 | 324.45 | 324.45 | 324.45 | - |
Oct 9, 2023 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | - |
Oct 6, 2023 | 318.56 | 318.56 | 318.56 | 318.56 | 318.56 | - |
Oct 5, 2023 | 317.55 | 317.55 | 317.55 | 317.55 | 317.55 | - |
Oct 3, 2023 | 317.13 | 317.13 | 317.13 | 317.13 | 317.13 | - |
Oct 2, 2023 | 320.24 | 320.24 | 320.24 | 320.24 | 320.24 | - |
Sep 28, 2023 | 321.42 | 321.42 | 321.42 | 321.42 | 321.42 | - |
Sep 27, 2023 | 320.46 | 320.46 | 320.46 | 320.46 | 320.46 | - |
Sep 26, 2023 | 322.52 | 322.52 | 322.52 | 322.52 | 322.52 | - |
Sep 25, 2023 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | - |
Sep 22, 2023 | 325.17 | 325.17 | 325.17 | 325.17 | 325.17 | - |
Sep 21, 2023 | 327.15 | 327.15 | 327.15 | 327.15 | 327.15 | - |
Sep 20, 2023 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | - |
Sep 19, 2023 | 326.39 | 326.39 | 326.39 | 326.39 | 326.39 | - |
Sep 15, 2023 | 330.43 | 330.43 | 330.43 | 330.43 | 330.43 | - |
Sep 14, 2023 | 327.97 | 327.97 | 327.97 | 327.97 | 327.97 | - |
Sep 13, 2023 | 324.88 | 324.88 | 324.88 | 324.88 | 324.88 | - |
Sep 12, 2023 | 325.57 | 325.57 | 325.57 | 325.57 | 325.57 | - |
Sep 11, 2023 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
Sep 8, 2023 | 324.97 | 324.97 | 324.97 | 324.97 | 324.97 | - |
Sep 7, 2023 | 326.47 | 326.47 | 326.47 | 326.47 | 326.47 | - |
Sep 6, 2023 | 325.03 | 325.03 | 325.03 | 325.03 | 325.03 | - |
Sep 5, 2023 | 325.83 | 325.83 | 325.83 | 325.83 | 325.83 | - |
Sep 4, 2023 | 328.37 | 328.37 | 328.37 | 328.37 | 328.37 | - |
Sep 1, 2023 | 328.86 | 328.86 | 328.86 | 328.86 | 328.86 | - |
Aug 31, 2023 | 330.48 | 330.48 | 330.48 | 330.48 | 330.48 | - |
Aug 30, 2023 | 329.24 | 329.24 | 329.24 | 329.24 | 329.24 | - |
Aug 29, 2023 | 329.78 | 329.78 | 329.78 | 329.78 | 329.78 | - |
Aug 28, 2023 | 327.58 | 327.58 | 327.58 | 327.58 | 327.58 | - |
Aug 25, 2023 | 325.35 | 325.35 | 325.35 | 325.35 | 325.35 | - |
Aug 24, 2023 | 325.81 | 325.81 | 325.81 | 325.81 | 325.81 | - |
Aug 23, 2023 | 325.92 | 325.92 | 325.92 | 325.92 | 325.92 | - |
Aug 22, 2023 | 323.69 | 323.69 | 323.69 | 323.69 | 323.69 | - |
Aug 21, 2023 | 322.64 | 322.64 | 322.64 | 322.64 | 322.64 | - |
Aug 18, 2023 | 322.33 | 322.33 | 322.33 | 322.33 | 322.33 | - |
Aug 17, 2023 | 323.48 | 323.48 | 323.48 | 323.48 | 323.48 | - |
Aug 16, 2023 | 326.54 | 326.54 | 326.54 | 326.54 | 326.54 | - |
Aug 15, 2023 | 326.41 | 326.41 | 326.41 | 326.41 | 326.41 | - |
Aug 14, 2023 | 329.99 | 329.99 | 329.99 | 329.99 | 329.99 | - |
Aug 11, 2023 | 329.29 | 329.29 | 329.29 | 329.29 | 329.29 | - |
Aug 10, 2023 | 331.61 | 331.61 | 331.61 | 331.61 | 331.61 | - |
Aug 9, 2023 | 329.47 | 329.47 | 329.47 | 329.47 | 329.47 | - |
Aug 8, 2023 | 328.73 | 328.73 | 328.73 | 328.73 | 328.73 | - |
Aug 7, 2023 | 330.35 | 330.35 | 330.35 | 330.35 | 330.35 | - |
Aug 4, 2023 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - |
Aug 3, 2023 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | - |
Aug 2, 2023 | 333.03 | 333.03 | 333.03 | 333.03 | 333.03 | - |
Jul 31, 2023 | 336.19 | 336.19 | 336.19 | 336.19 | 336.19 | - |
Jul 28, 2023 | 336.74 | 336.74 | 336.74 | 336.74 | 336.74 | - |
Jul 27, 2023 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | - |
Jul 26, 2023 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
Jul 25, 2023 | 333.89 | 333.89 | 333.89 | 333.89 | 333.89 | - |
Jul 24, 2023 | 332.32 | 332.32 | 332.32 | 332.32 | 332.32 | - |
Jul 21, 2023 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - |
Jul 20, 2023 | 332.97 | 332.97 | 332.97 | 332.97 | 332.97 | - |
Jul 19, 2023 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
Jul 18, 2023 | 4.80 Dividend | |||||
Jul 18, 2023 | 331.56 | 331.56 | 331.56 | 331.56 | 331.56 | - |
Jul 17, 2023 | 333.08 | 333.08 | 333.08 | 333.08 | 328.28 | - |
Jul 14, 2023 | 336.70 | 336.70 | 336.70 | 336.70 | 331.85 | - |
Jul 13, 2023 | 334.22 | 334.22 | 334.22 | 334.22 | 329.40 | - |
Jul 12, 2023 | 333.48 | 333.48 | 333.48 | 333.48 | 328.67 | - |
Jul 11, 2023 | 331.73 | 331.73 | 331.73 | 331.73 | 326.95 | - |
Jul 10, 2023 | 330.56 | 330.56 | 330.56 | 330.56 | 325.80 | - |
Jul 7, 2023 | 329.15 | 329.15 | 329.15 | 329.15 | 324.41 | - |
Jul 6, 2023 | 331.56 | 331.56 | 331.56 | 331.56 | 326.78 | - |
Jul 5, 2023 | 337.35 | 337.35 | 337.35 | 337.35 | 332.49 | - |
Jul 4, 2023 | 338.47 | 338.47 | 338.47 | 338.47 | 333.59 | - |
Jul 3, 2023 | 338.23 | 338.23 | 338.23 | 338.23 | 333.36 | - |
Jun 30, 2023 | 340.23 | 340.23 | 340.23 | 340.23 | 335.33 | - |
Jun 29, 2023 | 336.79 | 336.79 | 336.79 | 336.79 | 331.94 | - |
Jun 28, 2023 | 337.07 | 337.07 | 337.07 | 337.07 | 332.21 | - |
Jun 27, 2023 | 335.22 | 335.22 | 335.22 | 335.22 | 330.39 | - |
Jun 26, 2023 | 335.42 | 335.42 | 335.42 | 335.42 | 330.59 | - |
Jun 23, 2023 | 337.77 | 337.77 | 337.77 | 337.77 | 332.90 | - |
Jun 22, 2023 | 336.80 | 336.80 | 336.80 | 336.80 | 331.95 | - |
Jun 21, 2023 | 336.81 | 336.81 | 336.81 | 336.81 | 331.96 | - |
Jun 20, 2023 | 338.02 | 338.02 | 338.02 | 338.02 | 333.15 | - |
Jun 19, 2023 | 340.76 | 340.76 | 340.76 | 340.76 | 335.85 | - |
Jun 16, 2023 | 343.67 | 343.67 | 343.67 | 343.67 | 338.72 | - |
Jun 15, 2023 | 341.74 | 341.74 | 341.74 | 341.74 | 336.82 | - |
Jun 14, 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 336.63 | - |
Jun 13, 2023 | 342.93 | 342.93 | 342.93 | 342.93 | 337.99 | - |
Jun 12, 2023 | 342.20 | 342.20 | 342.20 | 342.20 | 337.27 | - |
Jun 9, 2023 | 340.06 | 340.06 | 340.06 | 340.06 | 335.16 | - |
Jun 8, 2023 | 341.13 | 341.13 | 341.13 | 341.13 | 336.21 | - |
Jun 7, 2023 | 342.35 | 342.35 | 342.35 | 342.35 | 337.42 | - |
Jun 6, 2023 | 345.62 | 345.62 | 345.62 | 345.62 | 340.64 | - |
Jun 5, 2023 | 344.13 | 344.13 | 344.13 | 344.13 | 339.17 | - |
Jun 2, 2023 | 345.31 | 345.31 | 345.31 | 345.31 | 340.33 | - |
Jun 1, 2023 | 341.06 | 341.06 | 341.06 | 341.06 | 336.14 | - |
May 31, 2023 | 339.12 | 339.12 | 339.12 | 339.12 | 334.23 | - |
May 30, 2023 | 341.14 | 341.14 | 341.14 | 341.14 | 336.22 | - |
May 26, 2023 | 345.41 | 345.41 | 345.41 | 345.41 | 340.43 | - |
May 25, 2023 | 341.67 | 341.67 | 341.67 | 341.67 | 336.75 | - |
May 24, 2023 | 342.81 | 342.81 | 342.81 | 342.81 | 337.87 | - |
May 23, 2023 | 346.45 | 346.45 | 346.45 | 346.45 | 341.46 | - |
May 22, 2023 | 349.10 | 349.10 | 349.10 | 349.10 | 344.07 | - |
May 19, 2023 | 349.56 | 349.56 | 349.56 | 349.56 | 344.52 | - |
May 17, 2023 | 345.31 | 345.31 | 345.31 | 345.31 | 340.33 | - |
May 16, 2023 | 347.76 | 347.76 | 347.76 | 347.76 | 342.75 | - |
May 15, 2023 | 349.44 | 349.44 | 349.44 | 349.44 | 344.40 | - |
May 12, 2023 | 349.05 | 349.05 | 349.05 | 349.05 | 344.02 | - |
May 11, 2023 | 347.95 | 347.95 | 347.95 | 347.95 | 342.94 | - |
May 10, 2023 | 345.88 | 345.88 | 345.88 | 345.88 | 340.90 | - |
May 9, 2023 | 348.59 | 348.59 | 348.59 | 348.59 | 343.57 | - |
May 8, 2023 | 349.79 | 349.79 | 349.79 | 349.79 | 344.75 | - |
May 5, 2023 | 348.83 | 348.83 | 348.83 | 348.83 | 343.80 | - |
May 4, 2023 | 345.41 | 345.41 | 345.41 | 345.41 | 340.43 | - |
May 3, 2023 | 346.57 | 346.57 | 346.57 | 346.57 | 341.58 | - |
May 2, 2023 | 343.73 | 343.73 | 343.73 | 343.73 | 338.78 | - |
Apr 28, 2023 | 344.18 | 344.18 | 344.18 | 344.18 | 339.22 | - |
Apr 27, 2023 | 341.90 | 341.90 | 341.90 | 341.90 | 336.97 | - |
Apr 26, 2023 | 342.20 | 342.20 | 342.20 | 342.20 | 337.27 | - |
Apr 25, 2023 | 346.27 | 346.27 | 346.27 | 346.27 | 341.28 | - |
Apr 24, 2023 | 345.84 | 345.84 | 345.84 | 345.84 | 340.86 | - |
Related Tickers
FIKGX Fidelity Advisor Semiconductors Z
75.09
+2.09%
FELAX Fidelity Advisor Semiconductors A
69.28
+2.09%
FELIX Fidelity Advisor Semiconductors I
74.93
+2.08%
FELTX Fidelity Advisor Semiconductors M
64.67
+2.08%
FELCX Fidelity Advisor Semiconductors C
55.41
+2.08%
FSELX Fidelity Select Semiconductors
27.51
+2.08%
FSEAX Fidelity Emerging Asia
40.59
+2.01%
FERIX Fidelity Advisor Emerging Asia I
41.24
+2.00%
FIQPX Fidelity Advisor Emerging Asia Z
41.24
+2.00%
APHYX Artisan Developing World Fund
17.86
+2.00%
FEAAX Fidelity Advisor Emerging Asia A
39.32
+2.00%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
300.49
+2.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
416.01
+2.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
416.13
+2.00%
FEATX Fidelity Advisor Emerging Asia M
37.50
+1.99%
FERCX Fidelity Advisor Emerging Asia C
33.44
+1.98%
ARTYX Artisan Developing World Investor
17.55
+1.98%
UOPSX ProFunds UltraNASDAQ-100 Svc
56.93
+1.97%
UOPIX ProFunds UltraNASDAQ-100 Inv
82.52
+1.96%
APDYX Artisan Developing World Fund
17.74
+1.95%
WWWFX Kinetics Internet No Load
76.25
+1.94%
KINAX Kinetics Internet Adv A
68.90
+1.94%
KINCX Kinetics Internet Adv C
56.37
+1.93%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
67.35
+1.86%
FPBFX Fidelity Pacific Basin Fund
28.61
+1.85%
RYSIX Rydex Electronics Inv
377.79
+1.82%
RYSCX Rydex Electronics C
290.86
+1.82%
RYSAX Rydex Electronics H
332.90
+1.82%
RYELX Rydex Electronics Fund
343.58
+1.82%
UMPIX ProFunds UltraMid Cap Inv
59.74
+1.81%
UMPSX ProFunds UltraMid Cap Svc
46.09
+1.79%
FSLBX Fidelity Select Brokerage & Inv Mgmt
141.58
+1.76%
BIPIX ProFunds Biotechnology UltraSector Inv
54.82
+1.74%
BIPSX ProFunds Biotechnology UltraSector Svc
34.52
+1.74%
BIEAX Brandes International Equity A
20.37
+1.60%
FIQLX Fidelity Advisor Japan Z
15.97
+1.59%
FJPNX Fidelity Japan
16.01
+1.59%
BIECX Brandes International Equity C
19.92
+1.58%
BIIEX Brandes International Equity I
20.59
+1.58%
FJPCX Fidelity Advisor Japan C
15.48
+1.57%
FJPIX Fidelity Advisor Japan I
16.14
+1.57%
BIERX Brandes International Equity R6
20.77
+1.56%
CCWSX Baird Chautauqua International Gr Inv
17.09
+1.54%
FJPTX Fidelity Advisor Japan M
15.78
+1.54%
FPJAX Fidelity Japan Fund
15.88
+1.53%
CCWIX Baird Chautauqua International Gr Instl
17.23
+1.53%
CCGIX Baird Chautauqua Global Growth Instl
21.60
+1.50%
CWVCX Calvert International Equity C
18.36
+1.49%
CWVGX Calvert International Equity A
21.97
+1.48%
VTRIX Vanguard International Value Inv
40.63
+1.47%
CCGSX Baird Chautauqua Global Growth Inv
21.35
+1.47%
CIESX Calvert International Equity R6
23.60
+1.46%
FGFCX Federated Hermes International Leaders C
33.35
+1.46%
WCMSX WCM International Small Cap Growth Instl
19.47
+1.46%
CWVIX Calvert International Equity I
23.66
+1.46%
DODFX Dodge & Cox International Stock Fund
49.65
+1.45%
PWIYX PACE International Equity Y
17.49
+1.45%
FATEX Fidelity Advisor Technology M
90.25
+1.45%
FATIX Fidelity Advisor Technology I
112.12
+1.45%
FIKHX Fidelity Advisor Technology Z
112.13
+1.45%
FGFRX Federated Hermes Intl Leaders R
36.45
+1.45%
PWGAX PACE International Equity A
17.60
+1.44%
FADTX Fidelity Advisor Technology A
99.31
+1.44%
FGRSX Federated Hermes Intl Leaders R6
36.72
+1.44%
FGFAX Federated Hermes International Leaders A
36.73
+1.44%
FTHCX Fidelity Advisor Technology C
72.77
+1.44%
FGFLX Federated Hermes Intl Leaders IS
36.77
+1.43%
FSPTX Fidelity Select Technology
29.70
+1.43%
BIVIX Invenomic Institutional
18.96
-0.78%
NAIGX Nuveen International Value A
27.61
+1.43%
VWILX Vanguard International Growth Adm
102.58
+1.42%
NGRRX Nuveen International Value I
27.81
+1.42%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.14
+1.42%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
41.49
+1.42%
VWIGX Vanguard International Growth Inv
32.25
+1.42%
FTMKX Fidelity Advisor Focused Em Mkts M
28.87
+1.40%
NCIGX Nuveen International Value C
26.08
+1.40%
SCVEX Hartford Schroders International Stock Fund
17.43
+1.40%
PCIEX PACE International Equity P
17.43
+1.40%
HSWRX Hartford Schroders International Stk R3
16.72
+1.39%
FAMKX Fidelity Advisor Focused Em Mkts A
29.18
+1.39%
BTMPX iShares MSCI EAFE Intl Idx Inv P
15.34
+1.39%
HSWSX Hartford Schroders International Stk R4
16.81
+1.39%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.25
+1.39%
SCIJX Hartford Schroders International Stk SDR
16.84
+1.38%
SCIEX Hartford Schroders International Stk I
16.84
+1.38%
HSWTX Hartford Schroders International Stk R5
16.85
+1.38%
FIMKX Fidelity Advisor Focused Em Mkts I
29.31
+1.38%
HSWFX Hartford Schroders International Stk F
16.86
+1.38%
HSWYX Hartford Schroders International Stk Y
16.89
+1.38%
MAIIX iShares MSCI EAFE Intl Idx Instl
15.52
+1.37%
BTMKX iShares MSCI EAFE Intl Idx K
15.54
+1.37%
AFCGX American Century Focused Intl Gr G
16.38
+1.36%
MSEIX AMG Veritas Asia Pacific I
61.20
+1.36%
HSWCX Hartford Schroders International Stk C
16.47
+1.35%
FACGX Fidelity Advisor Growth Opps C
111.05
+1.35%
MIPTX Matthews Pacific Tiger Fund
18.01
+1.35%
MAPTX Matthews Pacific Tiger Investor
18.01
+1.35%
CNPIX Consumer Staples UltraSector ProFund Inv
70.59
+1.35%
FZAHX Fidelity Advisor Growth Opportunities Fund
156.38
+1.35%