Frankfurt - Delayed Quote • EUR
Hymnos ISR P C/D (0P00000CFV.F)
As of April 23 at 10:00 PM GMT+2. 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 23, 2024 | 489.89 | 489.89 | 489.89 | 489.89 | 489.89 | - |
Apr 22, 2024 | 487.33 | 487.33 | 487.33 | 487.33 | 487.33 | - |
Apr 19, 2024 | 484.84 | 484.84 | 484.84 | 484.84 | 484.84 | - |
Apr 18, 2024 | 485.47 | 485.47 | 485.47 | 485.47 | 485.47 | - |
Apr 17, 2024 | 484.71 | 484.71 | 484.71 | 484.71 | 484.71 | - |
Apr 16, 2024 | 484.67 | 484.67 | 484.67 | 484.67 | 484.67 | - |
Apr 15, 2024 | 489.04 | 489.04 | 489.04 | 489.04 | 489.04 | - |
Apr 12, 2024 | 490.41 | 490.41 | 490.41 | 490.41 | 490.41 | - |
Apr 11, 2024 | 488.82 | 488.82 | 488.82 | 488.82 | 488.82 | - |
Apr 10, 2024 | 489.87 | 489.87 | 489.87 | 489.87 | 489.87 | - |
Apr 9, 2024 | 490.69 | 490.69 | 490.69 | 490.69 | 490.69 | - |
Apr 8, 2024 | 490.84 | 490.84 | 490.84 | 490.84 | 490.84 | - |
Apr 5, 2024 | 490.18 | 490.18 | 490.18 | 490.18 | 490.18 | - |
Apr 4, 2024 | 492.61 | 492.61 | 492.61 | 492.61 | 492.61 | - |
Apr 3, 2024 | 491.53 | 491.53 | 491.53 | 491.53 | 491.53 | - |
Apr 2, 2024 | 490.73 | 490.73 | 490.73 | 490.73 | 490.73 | - |
Mar 28, 2024 | 494.15 | 494.15 | 494.15 | 494.15 | 494.15 | - |
Mar 27, 2024 | 493.73 | 493.73 | 493.73 | 493.73 | 493.73 | - |
Mar 26, 2024 | 492.38 | 492.38 | 492.38 | 492.38 | 492.38 | - |
Mar 25, 2024 | 491.63 | 491.63 | 491.63 | 491.63 | 491.63 | - |
Mar 22, 2024 | 492.49 | 492.49 | 492.49 | 492.49 | 492.49 | - |
Mar 21, 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
Mar 20, 2024 | 489.41 | 489.41 | 489.41 | 489.41 | 489.41 | - |
Mar 19, 2024 | 489.67 | 489.67 | 489.67 | 489.67 | 489.67 | - |
Mar 18, 2024 | 488.98 | 488.98 | 488.98 | 488.98 | 488.98 | - |
Mar 15, 2024 | 488.66 | 488.66 | 488.66 | 488.66 | 488.66 | - |
Mar 14, 2024 | 490.21 | 490.21 | 490.21 | 490.21 | 490.21 | - |
Mar 13, 2024 | 491.37 | 491.37 | 491.37 | 491.37 | 491.37 | - |
Mar 12, 2024 | 491.41 | 491.41 | 491.41 | 491.41 | 491.41 | - |
Mar 11, 2024 | 489.66 | 489.66 | 489.66 | 489.66 | 489.66 | - |
Mar 8, 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
Mar 7, 2024 | 490.26 | 490.26 | 490.26 | 490.26 | 490.26 | - |
Mar 6, 2024 | 486.77 | 486.77 | 486.77 | 486.77 | 486.77 | - |
Mar 5, 2024 | 485.83 | 485.83 | 485.83 | 485.83 | 485.83 | - |
Mar 4, 2024 | 485.54 | 485.54 | 485.54 | 485.54 | 485.54 | - |
Mar 1, 2024 | 485.27 | 485.27 | 485.27 | 485.27 | 485.27 | - |
Feb 29, 2024 | 483.76 | 483.76 | 483.76 | 483.76 | 483.76 | - |
Feb 28, 2024 | 482.63 | 482.63 | 482.63 | 482.63 | 482.63 | - |
Feb 27, 2024 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | - |
Feb 26, 2024 | 483.34 | 483.34 | 483.34 | 483.34 | 483.34 | - |
Feb 23, 2024 | 484.78 | 484.78 | 484.78 | 484.78 | 484.78 | - |
Feb 22, 2024 | 483.48 | 483.48 | 483.48 | 483.48 | 483.48 | - |
Feb 21, 2024 | 480.97 | 480.97 | 480.97 | 480.97 | 480.97 | - |
Feb 20, 2024 | 482.07 | 482.07 | 482.07 | 482.07 | 482.07 | - |
Feb 19, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
Feb 15, 2024 | 481.65 | 481.65 | 481.65 | 481.65 | 481.65 | - |
Feb 14, 2024 | 479.93 | 479.93 | 479.93 | 479.93 | 479.93 | - |
Feb 13, 2024 | 478.09 | 478.09 | 478.09 | 478.09 | 478.09 | - |
Feb 12, 2024 | 480.51 | 480.51 | 480.51 | 480.51 | 480.51 | - |
Feb 9, 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | - |
Feb 8, 2024 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | - |
Feb 7, 2024 | 480.65 | 480.65 | 480.65 | 480.65 | 480.65 | - |
Feb 6, 2024 | 481.12 | 481.12 | 481.12 | 481.12 | 481.12 | - |
Feb 5, 2024 | 479.39 | 479.39 | 479.39 | 479.39 | 479.39 | - |
Feb 2, 2024 | 480.57 | 480.57 | 480.57 | 480.57 | 480.57 | - |
Feb 1, 2024 | 481.86 | 481.86 | 481.86 | 481.86 | 481.86 | - |
Jan 31, 2024 | 483.07 | 483.07 | 483.07 | 483.07 | 483.07 | - |
Jan 30, 2024 | 481.51 | 481.51 | 481.51 | 481.51 | 481.51 | - |
Jan 29, 2024 | 481.36 | 481.36 | 481.36 | 481.36 | 481.36 | - |
Jan 26, 2024 | 480.13 | 480.13 | 480.13 | 480.13 | 480.13 | - |
Jan 25, 2024 | 478.73 | 478.73 | 478.73 | 478.73 | 478.73 | - |
Jan 24, 2024 | 477.80 | 477.80 | 477.80 | 477.80 | 477.80 | - |
Jan 23, 2024 | 475.34 | 475.34 | 475.34 | 475.34 | 475.34 | - |
Jan 22, 2024 | 476.32 | 476.32 | 476.32 | 476.32 | 476.32 | - |
Jan 19, 2024 | 473.96 | 473.96 | 473.96 | 473.96 | 473.96 | - |
Jan 18, 2024 | 474.08 | 474.08 | 474.08 | 474.08 | 474.08 | - |
Jan 17, 2024 | 472.60 | 472.60 | 472.60 | 472.60 | 472.60 | - |
Jan 16, 2024 | 476.26 | 476.26 | 476.26 | 476.26 | 476.26 | - |
Jan 15, 2024 | 477.73 | 477.73 | 477.73 | 477.73 | 477.73 | - |
Jan 12, 2024 | 479.15 | 479.15 | 479.15 | 479.15 | 479.15 | - |
Jan 11, 2024 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | - |
Jan 10, 2024 | 478.16 | 478.16 | 478.16 | 478.16 | 478.16 | - |
Jan 9, 2024 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | - |
Jan 8, 2024 | 479.94 | 479.94 | 479.94 | 479.94 | 479.94 | - |
Jan 5, 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
Jan 4, 2024 | 479.64 | 479.64 | 479.64 | 479.64 | 479.64 | - |
Jan 3, 2024 | 479.54 | 479.54 | 479.54 | 479.54 | 479.54 | - |
Jan 2, 2024 | 482.01 | 482.01 | 482.01 | 482.01 | 482.01 | - |
Dec 29, 2023 | 482.62 | 482.62 | 482.62 | 482.62 | 482.62 | - |
Dec 28, 2023 | 483.26 | 483.26 | 483.26 | 483.26 | 483.26 | - |
Dec 27, 2023 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | - |
Dec 22, 2023 | 482.23 | 482.23 | 482.23 | 482.23 | 482.23 | - |
Dec 21, 2023 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
Dec 20, 2023 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | - |
Dec 19, 2023 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | - |
Dec 18, 2023 | 478.57 | 478.57 | 478.57 | 478.57 | 478.57 | - |
Dec 15, 2023 | 480.01 | 480.01 | 480.01 | 480.01 | 480.01 | - |
Dec 14, 2023 | 478.85 | 478.85 | 478.85 | 478.85 | 478.85 | - |
Dec 13, 2023 | 474.84 | 474.84 | 474.84 | 474.84 | 474.84 | - |
Dec 12, 2023 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | - |
Dec 11, 2023 | 474.56 | 474.56 | 474.56 | 474.56 | 474.56 | - |
Dec 8, 2023 | 473.93 | 473.93 | 473.93 | 473.93 | 473.93 | - |
Dec 7, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
Dec 6, 2023 | 474.61 | 474.61 | 474.61 | 474.61 | 474.61 | - |
Dec 5, 2023 | 473.04 | 473.04 | 473.04 | 473.04 | 473.04 | - |
Dec 4, 2023 | 470.79 | 470.79 | 470.79 | 470.79 | 470.79 | - |
Dec 1, 2023 | 470.64 | 470.64 | 470.64 | 470.64 | 470.64 | - |
Nov 30, 2023 | 467.14 | 467.14 | 467.14 | 467.14 | 467.14 | - |
Nov 29, 2023 | 466.11 | 466.11 | 466.11 | 466.11 | 466.11 | - |
Nov 28, 2023 | 463.72 | 463.72 | 463.72 | 463.72 | 463.72 | - |
Nov 27, 2023 | 463.51 | 463.51 | 463.51 | 463.51 | 463.51 | - |
Nov 24, 2023 | 463.06 | 463.06 | 463.06 | 463.06 | 463.06 | - |
Nov 23, 2023 | 462.57 | 462.57 | 462.57 | 462.57 | 462.57 | - |
Nov 22, 2023 | 462.78 | 462.78 | 462.78 | 462.78 | 462.78 | - |
Nov 21, 2023 | 462.03 | 462.03 | 462.03 | 462.03 | 462.03 | - |
Nov 20, 2023 | 461.94 | 461.94 | 461.94 | 461.94 | 461.94 | - |
Nov 17, 2023 | 461.57 | 461.57 | 461.57 | 461.57 | 461.57 | - |
Nov 16, 2023 | 459.54 | 459.54 | 459.54 | 459.54 | 459.54 | - |
Nov 15, 2023 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - |
Nov 14, 2023 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | - |
Nov 13, 2023 | 454.27 | 454.27 | 454.27 | 454.27 | 454.27 | - |
Nov 10, 2023 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | - |
Nov 9, 2023 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - |
Nov 8, 2023 | 453.94 | 453.94 | 453.94 | 453.94 | 453.94 | - |
Nov 7, 2023 | 452.81 | 452.81 | 452.81 | 452.81 | 452.81 | - |
Nov 6, 2023 | 453.24 | 453.24 | 453.24 | 453.24 | 453.24 | - |
Nov 3, 2023 | 454.44 | 454.44 | 454.44 | 454.44 | 454.44 | - |
Nov 2, 2023 | 452.72 | 452.72 | 452.72 | 452.72 | 452.72 | - |
Oct 31, 2023 | 446.61 | 446.61 | 446.61 | 446.61 | 446.61 | - |
Oct 30, 2023 | 445.09 | 445.09 | 445.09 | 445.09 | 445.09 | - |
Oct 27, 2023 | 4.75 Dividend | |||||
Oct 27, 2023 | 444.32 | 444.32 | 444.32 | 444.32 | 444.32 | - |
Oct 26, 2023 | 450.06 | 450.06 | 450.06 | 450.06 | 445.31 | - |
Oct 25, 2023 | 450.22 | 450.22 | 450.22 | 450.22 | 445.47 | - |
Oct 24, 2023 | 451.12 | 451.12 | 451.12 | 451.12 | 446.36 | - |
Oct 23, 2023 | 449.69 | 449.69 | 449.69 | 449.69 | 444.94 | - |
Oct 20, 2023 | 449.76 | 449.76 | 449.76 | 449.76 | 445.01 | - |
Oct 19, 2023 | 452.50 | 452.50 | 452.50 | 452.50 | 447.72 | - |
Oct 18, 2023 | 455.78 | 455.78 | 455.78 | 455.78 | 450.97 | - |
Oct 17, 2023 | 458.88 | 458.88 | 458.88 | 458.88 | 454.04 | - |
Oct 16, 2023 | 459.74 | 459.74 | 459.74 | 459.74 | 454.89 | - |
Oct 13, 2023 | 459.80 | 459.80 | 459.80 | 459.80 | 454.95 | - |
Oct 12, 2023 | 461.72 | 461.72 | 461.72 | 461.72 | 456.85 | - |
Oct 11, 2023 | 462.19 | 462.19 | 462.19 | 462.19 | 457.31 | - |
Oct 10, 2023 | 460.87 | 460.87 | 460.87 | 460.87 | 456.01 | - |
Oct 9, 2023 | 456.23 | 456.23 | 456.23 | 456.23 | 451.41 | - |
Oct 6, 2023 | 455.50 | 455.50 | 455.50 | 455.50 | 450.69 | - |
Oct 5, 2023 | 454.12 | 454.12 | 454.12 | 454.12 | 449.33 | - |
Oct 4, 2023 | 453.36 | 453.36 | 453.36 | 453.36 | 448.58 | - |
Oct 3, 2023 | 453.70 | 453.70 | 453.70 | 453.70 | 448.91 | - |
Oct 2, 2023 | 457.25 | 457.25 | 457.25 | 457.25 | 452.42 | - |
Sep 29, 2023 | 460.45 | 460.45 | 460.45 | 460.45 | 455.59 | - |
Sep 28, 2023 | 458.54 | 458.54 | 458.54 | 458.54 | 453.70 | - |
Sep 27, 2023 | 458.77 | 458.77 | 458.77 | 458.77 | 453.93 | - |
Sep 26, 2023 | 459.55 | 459.55 | 459.55 | 459.55 | 454.70 | - |
Sep 25, 2023 | 461.53 | 461.53 | 461.53 | 461.53 | 456.66 | - |
Sep 22, 2023 | 463.28 | 463.28 | 463.28 | 463.28 | 458.39 | - |
Sep 21, 2023 | 464.26 | 464.26 | 464.26 | 464.26 | 459.36 | - |
Sep 20, 2023 | 467.44 | 467.44 | 467.44 | 467.44 | 462.51 | - |
Sep 19, 2023 | 465.03 | 465.03 | 465.03 | 465.03 | 460.12 | - |
Sep 18, 2023 | 465.20 | 465.20 | 465.20 | 465.20 | 460.29 | - |
Sep 15, 2023 | 468.44 | 468.44 | 468.44 | 468.44 | 463.50 | - |
Sep 14, 2023 | 468.96 | 468.96 | 468.96 | 468.96 | 464.01 | - |
Sep 13, 2023 | 464.70 | 464.70 | 464.70 | 464.70 | 459.80 | - |
Sep 12, 2023 | 465.37 | 465.37 | 465.37 | 465.37 | 460.46 | - |
Sep 11, 2023 | 465.44 | 465.44 | 465.44 | 465.44 | 460.53 | - |
Sep 8, 2023 | 464.54 | 464.54 | 464.54 | 464.54 | 459.64 | - |
Sep 7, 2023 | 464.14 | 464.14 | 464.14 | 464.14 | 459.24 | - |
Sep 6, 2023 | 463.99 | 463.99 | 463.99 | 463.99 | 459.09 | - |
Sep 5, 2023 | 465.97 | 465.97 | 465.97 | 465.97 | 461.05 | - |
Sep 4, 2023 | 466.88 | 466.88 | 466.88 | 466.88 | 461.95 | - |
Sep 1, 2023 | 467.54 | 467.54 | 467.54 | 467.54 | 462.61 | - |
Aug 31, 2023 | 468.33 | 468.33 | 468.33 | 468.33 | 463.39 | - |
Aug 30, 2023 | 467.65 | 467.65 | 467.65 | 467.65 | 462.71 | - |
Aug 29, 2023 | 468.82 | 468.82 | 468.82 | 468.82 | 463.87 | - |
Aug 28, 2023 | 466.03 | 466.03 | 466.03 | 466.03 | 461.11 | - |
Aug 25, 2023 | 464.13 | 464.13 | 464.13 | 464.13 | 459.23 | - |
Aug 24, 2023 | 464.83 | 464.83 | 464.83 | 464.83 | 459.92 | - |
Aug 23, 2023 | 465.56 | 465.56 | 465.56 | 465.56 | 460.65 | - |
Aug 22, 2023 | 462.96 | 462.96 | 462.96 | 462.96 | 458.07 | - |
Aug 21, 2023 | 460.97 | 460.97 | 460.97 | 460.97 | 456.10 | - |
Aug 18, 2023 | 461.65 | 461.65 | 461.65 | 461.65 | 456.78 | - |
Aug 17, 2023 | 462.17 | 462.17 | 462.17 | 462.17 | 457.29 | - |
Aug 16, 2023 | 464.50 | 464.50 | 464.50 | 464.50 | 459.60 | - |
Aug 14, 2023 | 467.27 | 467.27 | 467.27 | 467.27 | 462.34 | - |
Aug 11, 2023 | 467.26 | 467.26 | 467.26 | 467.26 | 462.33 | - |
Aug 10, 2023 | 470.66 | 470.66 | 470.66 | 470.66 | 465.69 | - |
Aug 9, 2023 | 469.43 | 469.43 | 469.43 | 469.43 | 464.48 | - |
Aug 8, 2023 | 468.98 | 468.98 | 468.98 | 468.98 | 464.03 | - |
Aug 7, 2023 | 468.32 | 468.32 | 468.32 | 468.32 | 463.38 | - |
Aug 4, 2023 | 468.69 | 468.69 | 468.69 | 468.69 | 463.74 | - |
Aug 3, 2023 | 467.98 | 467.98 | 467.98 | 467.98 | 463.04 | - |
Aug 2, 2023 | 470.28 | 470.28 | 470.28 | 470.28 | 465.32 | - |
Aug 1, 2023 | 473.19 | 473.19 | 473.19 | 473.19 | 468.20 | - |
Jul 31, 2023 | 475.64 | 475.64 | 475.64 | 475.64 | 470.62 | - |
Jul 28, 2023 | 475.23 | 475.23 | 475.23 | 475.23 | 470.21 | - |
Jul 27, 2023 | 476.10 | 476.10 | 476.10 | 476.10 | 471.08 | - |
Jul 26, 2023 | 473.55 | 473.55 | 473.55 | 473.55 | 468.55 | - |
Jul 25, 2023 | 475.04 | 475.04 | 475.04 | 475.04 | 470.03 | - |
Jul 24, 2023 | 473.97 | 473.97 | 473.97 | 473.97 | 468.97 | - |
Jul 21, 2023 | 473.31 | 473.31 | 473.31 | 473.31 | 468.31 | - |
Jul 20, 2023 | 472.50 | 472.50 | 472.50 | 472.50 | 467.51 | - |
Jul 19, 2023 | 472.42 | 472.42 | 472.42 | 472.42 | 467.43 | - |
Jul 18, 2023 | 472.14 | 472.14 | 472.14 | 472.14 | 467.16 | - |
Jul 17, 2023 | 469.32 | 469.32 | 469.32 | 469.32 | 464.37 | - |
Jul 13, 2023 | 470.94 | 470.94 | 470.94 | 470.94 | 465.97 | - |
Jul 12, 2023 | 468.33 | 468.33 | 468.33 | 468.33 | 463.39 | - |
Jul 11, 2023 | 463.60 | 463.60 | 463.60 | 463.60 | 458.71 | - |
Jul 10, 2023 | 462.02 | 462.02 | 462.02 | 462.02 | 457.14 | - |
Jul 7, 2023 | 461.86 | 461.86 | 461.86 | 461.86 | 456.99 | - |
Jul 6, 2023 | 461.40 | 461.40 | 461.40 | 461.40 | 456.53 | - |
Jul 5, 2023 | 468.17 | 468.17 | 468.17 | 468.17 | 463.23 | - |
Jul 4, 2023 | 469.92 | 469.92 | 469.92 | 469.92 | 464.96 | - |
Jul 3, 2023 | 469.93 | 469.93 | 469.93 | 469.93 | 464.97 | - |
Jun 30, 2023 | 470.36 | 470.36 | 470.36 | 470.36 | 465.40 | - |
Jun 29, 2023 | 467.39 | 467.39 | 467.39 | 467.39 | 462.46 | - |
Jun 28, 2023 | 468.23 | 468.23 | 468.23 | 468.23 | 463.29 | - |
Jun 27, 2023 | 466.27 | 466.27 | 466.27 | 466.27 | 461.35 | - |
Jun 26, 2023 | 466.13 | 466.13 | 466.13 | 466.13 | 461.21 | - |
Jun 23, 2023 | 465.74 | 465.74 | 465.74 | 465.74 | 460.82 | - |
Jun 22, 2023 | 466.51 | 466.51 | 466.51 | 466.51 | 461.59 | - |
Jun 21, 2023 | 468.19 | 468.19 | 468.19 | 468.19 | 463.25 | - |
Jun 20, 2023 | 469.34 | 469.34 | 469.34 | 469.34 | 464.39 | - |
Jun 19, 2023 | 469.92 | 469.92 | 469.92 | 469.92 | 464.96 | - |
Jun 16, 2023 | 472.49 | 472.49 | 472.49 | 472.49 | 467.50 | - |
Jun 15, 2023 | 470.99 | 470.99 | 470.99 | 470.99 | 466.02 | - |
Jun 14, 2023 | 471.85 | 471.85 | 471.85 | 471.85 | 466.87 | - |
Jun 13, 2023 | 470.96 | 470.96 | 470.96 | 470.96 | 465.99 | - |
Jun 12, 2023 | 469.92 | 469.92 | 469.92 | 469.92 | 464.96 | - |
Jun 9, 2023 | 469.23 | 469.23 | 469.23 | 469.23 | 464.28 | - |
Jun 8, 2023 | 469.24 | 469.24 | 469.24 | 469.24 | 464.29 | - |
Jun 7, 2023 | 468.84 | 468.84 | 468.84 | 468.84 | 463.89 | - |
Jun 6, 2023 | 469.89 | 469.89 | 469.89 | 469.89 | 464.93 | - |
Jun 5, 2023 | 468.89 | 468.89 | 468.89 | 468.89 | 463.94 | - |
Jun 2, 2023 | 470.36 | 470.36 | 470.36 | 470.36 | 465.40 | - |
Jun 1, 2023 | 467.70 | 467.70 | 467.70 | 467.70 | 462.76 | - |
May 31, 2023 | 465.42 | 465.42 | 465.42 | 465.42 | 460.51 | - |
May 30, 2023 | 467.20 | 467.20 | 467.20 | 467.20 | 462.27 | - |
May 26, 2023 | 466.70 | 466.70 | 466.70 | 466.70 | 461.77 | - |
May 25, 2023 | 464.87 | 464.87 | 464.87 | 464.87 | 459.96 | - |
May 24, 2023 | 465.97 | 465.97 | 465.97 | 465.97 | 461.05 | - |
May 23, 2023 | 470.03 | 470.03 | 470.03 | 470.03 | 465.07 | - |
May 22, 2023 | 470.99 | 470.99 | 470.99 | 470.99 | 466.02 | - |
May 19, 2023 | 471.14 | 471.14 | 471.14 | 471.14 | 466.17 | - |
May 17, 2023 | 469.74 | 469.74 | 469.74 | 469.74 | 464.78 | - |
May 16, 2023 | 469.42 | 469.42 | 469.42 | 469.42 | 464.47 | - |
May 15, 2023 | 470.81 | 470.81 | 470.81 | 470.81 | 465.84 | - |
May 12, 2023 | 470.23 | 470.23 | 470.23 | 470.23 | 465.27 | - |
May 11, 2023 | 469.30 | 469.30 | 469.30 | 469.30 | 464.35 | - |
May 10, 2023 | 468.86 | 468.86 | 468.86 | 468.86 | 463.91 | - |
May 9, 2023 | 468.85 | 468.85 | 468.85 | 468.85 | 463.90 | - |
May 5, 2023 | 469.02 | 469.02 | 469.02 | 469.02 | 464.07 | - |
May 4, 2023 | 467.07 | 467.07 | 467.07 | 467.07 | 462.14 | - |
May 3, 2023 | 467.73 | 467.73 | 467.73 | 467.73 | 462.79 | - |
May 2, 2023 | 467.42 | 467.42 | 467.42 | 467.42 | 462.49 | - |
Apr 28, 2023 | 469.14 | 469.14 | 469.14 | 469.14 | 464.19 | - |
Apr 27, 2023 | 465.99 | 465.99 | 465.99 | 465.99 | 461.07 | - |
Apr 26, 2023 | 465.94 | 465.94 | 465.94 | 465.94 | 461.02 | - |
Apr 25, 2023 | 467.67 | 467.67 | 467.67 | 467.67 | 462.73 | - |
Related Tickers
BPTUX Baron Partners R6
142.91
+4.29%
BPTIX Baron Partners Institutional
142.94
+4.29%
BPTRX Baron Partners Retail
137.17
+4.29%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.67
+1.17%
MBXIX Catalyst/Millburn Hedge Strategy I
39.69
+1.17%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.73
+1.17%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.03
+1.17%
MBXCX Catalyst/Millburn Hedge Strategy C
38.29
+1.16%
MBXAX Catalyst/Millburn Hedge Strategy A
39.39
+1.16%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin Fund
29.23
+1.14%
CNPSX Consumer Staples UltraSector ProFund Svc
62.28
+1.14%
CNPIX Consumer Staples UltraSector ProFund Inv
71.67
+1.13%
CVMIX Calvert Emerging Markets Equity I
16.51
+1.04%
CVMCX Calvert Emerging Markets Equity C
15.74
+1.03%
CVMAX Calvert Emerging Markets Equity A
16.36
+0.99%
CVMRX Calvert Emerging Markets Equity R6
16.45
+0.98%
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%
EIFVX Eaton Vance Focused Value Opps I
20.06
+0.96%
BFGIX Baron Focused Growth Institutional
37.05
+0.95%
BFGUX Baron Focused Growth R6
37.08
+0.95%
ECFVX Eaton Vance Focused Value Opps C
19.28
+0.94%
BFGFX Baron Focused Growth Retail
35.42
+0.94%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.16
+0.94%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.19
+0.94%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.16
+0.93%
FDCPX Fidelity Select Tech Hardware
98.69
+0.93%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.19
+0.93%
FEDDX Fidelity Emerging Markets Discovery
16.29
+0.93%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.31
+0.93%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.34
+0.93%
MGSEX AMG Veritas Asia Pacific N
56.89
+0.92%
MSEIX AMG Veritas Asia Pacific I
62.42
+0.92%
FERIX Fidelity Advisor Emerging Asia I
42.29
+0.91%
FIQPX Fidelity Advisor Emerging Asia Z
42.29
+0.91%
BGRIX Baron Growth Instl
99.40
+0.90%
BGRFX Baron Growth Retail
94.00
+0.90%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.74
+0.90%
BGRUX Baron Growth R6
99.40
+0.89%
FEATX Fidelity Advisor Emerging Asia M
38.46
+0.89%
FERCX Fidelity Advisor Emerging Asia C
34.29
+0.88%
MIPTX Matthews Pacific Tiger Fund
18.39
+0.88%
MAPTX Matthews Pacific Tiger Investor
18.39
+0.88%
FEAAX Fidelity Advisor Emerging Asia A
40.32
+0.88%
FSEAX Fidelity Emerging Asia
41.62
+0.87%
BWBIX Baron WealthBuilder Institutional
17.69
+0.86%
WAESX Wasatch Emerging Markets Select Investor
15.69
+0.84%
RYSIX Rydex Electronics Inv
389.06
+0.81%
WIESX Wasatch Emerging Markets Select Instl
16.12
+0.81%
RYELX Rydex Electronics Fund
353.82
+0.81%
RYSAX Rydex Electronics H
342.83
+0.81%
RYSCX Rydex Electronics C
299.52
+0.81%
BWBFX Baron WealthBuilder Retail
17.42
+0.81%
BWBTX Baron WealthBuilder TA
17.68
+0.80%
FIJCX Fidelity Advisor Consumer Staples Z
93.69
+0.75%
FDCGX Fidelity Advisor Consumer Staples C
89.72
+0.75%
FDIGX Fidelity Advisor Consumer Staples I
93.81
+0.75%
FDFAX Fidelity Select Consumer Staples Port
94.10
+0.75%
FDAGX Fidelity Advisor Consumer Staples A
92.84
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FJPNX Fidelity Japan
16.16
+0.75%
FDTGX Fidelity Advisor Consumer Staples M
91.64
+0.75%
FJPTX Fidelity Advisor Japan M
15.93
+0.70%
FPJAX Fidelity Japan Fund
16.03
+0.69%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
+0.69%
FIQLX Fidelity Advisor Japan Z
16.12
+0.69%
FJPIX Fidelity Advisor Japan I
16.29
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
+0.67%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
+0.67%
GMEMX GMO Emerging Markets Fund
23.95
+0.67%
GEMNX GMO Emerging Markets R6
23.95
+0.67%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
+0.65%
FJPCX Fidelity Advisor Japan C
15.62
+0.64%
ERSTX Eaton Vance Large-Cap Value R
25.02
+0.64%
FAMKX Fidelity Advisor Focused Em Mkts A
29.77
+0.64%
EILVX Eaton Vance Large-Cap Value I
25.24
+0.64%
ECSTX Eaton Vance Large-Cap Value C
25.25
+0.64%
ERLVX Eaton Vance Large-Cap Value R6
25.26
+0.64%
GEMMX GMO Emerging Markets VI
23.71
+0.64%
GEMEX GMO Emerging Markets I
23.89
+0.63%
FUGAX Fidelity Advisor Utilities A
38.46
+0.63%
BMDIX Baird Mid Cap Growth Institutional
24.05
+0.63%
FAUFX Fidelity Advisor Utilities M
38.58
+0.63%
FSMEX Fidelity Select Medical Tech and Devcs
64.32
+0.63%
UOPIX ProFunds UltraNASDAQ-100 Inv
85.52
+0.62%
GMOEX GMO Emerging Markets Fund
24.35
+0.62%
FSUTX Fidelity Select Utilities
104.07
+0.62%
FUGCX Fidelity Advisor Utilities C
37.45
+0.62%
UOPSX ProFunds UltraNASDAQ-100 Svc
58.99
+0.61%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
311.38
+0.61%
RYVLX Rydex NASDAQ-100 2x Strategy A
431.23
+0.61%
FIKIX Fidelity Advisor Utilities Z
39.45
+0.61%
FUGIX Fidelity Advisor Utilities I
39.48
+0.61%
RYVYX Rydex NASDAQ-100 2x Strategy H
431.10
+0.61%
EHSTX Eaton Vance Large-Cap Value A
25.10
+0.60%
BIAVX Brown Advisory Beutel GoodmanLg-CpValInv
15.09
+0.60%