LSE - Delayed Quote • GBp
Baillie Gifford Strategic Bond B Inc (0P00000QWZ.L)
At close: April 25 at 9:00 PM GMT+1
Currency in GBp 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 26, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Apr 25, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Apr 24, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Apr 23, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Apr 22, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Apr 19, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Apr 18, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
Apr 17, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Apr 16, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Apr 15, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Apr 12, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Apr 11, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Apr 10, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Apr 9, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
Apr 8, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Apr 5, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Apr 4, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Apr 3, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Apr 2, 2024 | 0.00 Dividend | |||||
Apr 2, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Mar 28, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Mar 27, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Mar 26, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Mar 25, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Mar 22, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Mar 21, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
Mar 20, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Mar 19, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Mar 18, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Mar 15, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Mar 14, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Mar 13, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Mar 12, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Mar 11, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Mar 8, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Mar 7, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Mar 6, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 5, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Mar 4, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
Mar 1, 2024 | 0.00 Dividend | |||||
Mar 1, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
Feb 29, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.24 | - |
Feb 28, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.50 | - |
Feb 27, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.67 | - |
Feb 26, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.80 | - |
Feb 23, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.45 | - |
Feb 22, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.43 | - |
Feb 21, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.49 | - |
Feb 20, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.43 | - |
Feb 19, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.29 | - |
Feb 16, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.26 | - |
Feb 15, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.39 | - |
Feb 14, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.23 | - |
Feb 13, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.18 | - |
Feb 12, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.19 | - |
Feb 9, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.13 | - |
Feb 8, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.34 | - |
Feb 7, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.30 | - |
Feb 6, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.16 | - |
Feb 5, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.19 | - |
Feb 2, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.66 | - |
Feb 1, 2024 | 0.00 Dividend | |||||
Feb 1, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.58 | - |
Jan 31, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.78 | - |
Jan 30, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.75 | - |
Jan 29, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.61 | - |
Jan 26, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.42 | - |
Jan 25, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.82 | - |
Jan 24, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.04 | - |
Jan 23, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.18 | - |
Jan 22, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.19 | - |
Jan 19, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.12 | - |
Jan 18, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.93 | - |
Jan 17, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.14 | - |
Jan 16, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
Jan 15, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
Jan 12, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.41 | - |
Jan 11, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.35 | - |
Jan 10, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.27 | - |
Jan 9, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.06 | - |
Jan 8, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.10 | - |
Jan 5, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.09 | - |
Jan 4, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
Jan 3, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.65 | - |
Jan 2, 2024 | 0.00 Dividend | |||||
Jan 2, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.82 | - |
Dec 29, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 76.15 | - |
Dec 28, 2023 | 76.36 | 76.36 | 76.36 | 76.36 | 76.35 | - |
Dec 27, 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.40 | - |
Dec 22, 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.19 | - |
Dec 21, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 76.15 | - |
Dec 20, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.99 | - |
Dec 19, 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.57 | - |
Dec 18, 2023 | 75.63 | 75.63 | 75.63 | 75.63 | 75.62 | - |
Dec 15, 2023 | 75.27 | 75.27 | 75.27 | 75.27 | 75.26 | - |
Dec 14, 2023 | 75.31 | 75.31 | 75.31 | 75.31 | 75.30 | - |
Dec 13, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 74.37 | - |
Dec 12, 2023 | 74.19 | 74.19 | 74.19 | 74.19 | 74.18 | - |
Dec 11, 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.01 | - |
Dec 8, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.99 | - |
Dec 7, 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 74.07 | - |
Dec 6, 2023 | 73.78 | 73.78 | 73.78 | 73.78 | 73.77 | - |
Dec 5, 2023 | 73.58 | 73.58 | 73.58 | 73.58 | 73.57 | - |
Dec 4, 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 73.41 | - |
Dec 1, 2023 | 0.00 Dividend | |||||
Dec 1, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.35 | - |
Nov 30, 2023 | 73.59 | 73.59 | 73.59 | 73.59 | 73.58 | - |
Nov 29, 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 73.44 | - |
Nov 28, 2023 | 73.17 | 73.17 | 73.17 | 73.17 | 73.16 | - |
Nov 27, 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 72.93 | - |
Nov 24, 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.87 | - |
Nov 23, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 73.13 | - |
Nov 22, 2023 | 73.23 | 73.23 | 73.23 | 73.23 | 73.22 | - |
Nov 21, 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 73.26 | - |
Nov 20, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 73.35 | - |
Nov 17, 2023 | 73.47 | 73.47 | 73.47 | 73.47 | 73.46 | - |
Nov 16, 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.12 | - |
Nov 15, 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.12 | - |
Nov 14, 2023 | 72.58 | 72.58 | 72.58 | 72.58 | 72.57 | - |
Nov 13, 2023 | 72.48 | 72.48 | 72.48 | 72.48 | 72.47 | - |
Nov 10, 2023 | 72.39 | 72.39 | 72.39 | 72.39 | 72.38 | - |
Nov 9, 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.44 | - |
Nov 8, 2023 | 72.48 | 72.48 | 72.48 | 72.48 | 72.47 | - |
Nov 7, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.29 | - |
Nov 6, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.19 | - |
Nov 3, 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 71.91 | - |
Nov 2, 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.84 | - |
Nov 1, 2023 | 0.00 Dividend | |||||
Nov 1, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.42 | - |
Oct 31, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.69 | - |
Oct 30, 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 71.52 | - |
Oct 27, 2023 | 71.37 | 71.37 | 71.37 | 71.37 | 71.36 | - |
Oct 26, 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 71.28 | - |
Oct 25, 2023 | 71.41 | 71.41 | 71.41 | 71.41 | 71.40 | - |
Oct 24, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 71.33 | - |
Oct 23, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.94 | - |
Oct 20, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.94 | - |
Oct 19, 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 70.92 | - |
Oct 18, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.27 | - |
Oct 17, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.48 | - |
Oct 16, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.56 | - |
Oct 13, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.67 | - |
Oct 12, 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.75 | - |
Oct 11, 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 71.65 | - |
Oct 10, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 71.33 | - |
Oct 9, 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.13 | - |
Oct 6, 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.13 | - |
Oct 5, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 71.01 | - |
Oct 4, 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 70.98 | - |
Oct 3, 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.37 | - |
Oct 2, 2023 | 0.01 Dividend | |||||
Oct 2, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.42 | - |
Sep 29, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.00 | - |
Sep 28, 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 71.89 | - |
Sep 27, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 72.33 | - |
Sep 26, 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 72.32 | - |
Sep 25, 2023 | 72.42 | 72.42 | 72.42 | 72.42 | 72.40 | - |
Sep 22, 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 72.55 | - |
Sep 21, 2023 | 72.46 | 72.46 | 72.46 | 72.46 | 72.44 | - |
Sep 20, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 72.49 | - |
Sep 19, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 72.22 | - |
Sep 18, 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.21 | - |
Sep 15, 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.24 | - |
Sep 14, 2023 | 72.17 | 72.17 | 72.17 | 72.17 | 72.15 | - |
Sep 13, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.97 | - |
Sep 12, 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.01 | - |
Sep 11, 2023 | 71.89 | 71.89 | 71.89 | 71.89 | 71.87 | - |
Sep 8, 2023 | 71.84 | 71.84 | 71.84 | 71.84 | 71.82 | - |
Sep 7, 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.69 | - |
Sep 6, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.56 | - |
Sep 5, 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 71.75 | - |
Sep 4, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.79 | - |
Sep 1, 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.91 | - |
Aug 31, 2023 | 72.19 | 72.19 | 72.19 | 72.19 | 72.17 | - |
Aug 30, 2023 | 72.12 | 72.12 | 72.12 | 72.12 | 72.10 | - |
Aug 29, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 72.06 | - |
Aug 25, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 72.05 | - |
Aug 24, 2023 | 72.19 | 72.19 | 72.19 | 72.19 | 72.17 | - |
Aug 23, 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.83 | - |
Aug 22, 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.40 | - |
Aug 21, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
Aug 18, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.43 | - |
Aug 17, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
Aug 16, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.70 | - |
Aug 15, 2023 | 71.73 | 71.73 | 71.73 | 71.73 | 71.71 | - |
Aug 14, 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.01 | - |
Aug 11, 2023 | 72.16 | 72.16 | 72.16 | 72.16 | 72.14 | - |
Aug 10, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 72.25 | - |
Aug 9, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.31 | - |
Aug 8, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 72.25 | - |
Aug 7, 2023 | 72.11 | 72.11 | 72.11 | 72.11 | 72.09 | - |
Aug 4, 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.91 | - |
Aug 3, 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 72.02 | - |
Aug 2, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.08 | - |
Aug 1, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 72.22 | - |
Jul 31, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.48 | - |
Jul 28, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.38 | - |
Jul 27, 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 72.41 | - |
Jul 26, 2023 | 73.07 | 73.07 | 73.07 | 73.07 | 73.05 | - |
Jul 25, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.48 | - |
Jul 24, 2023 | 72.67 | 72.67 | 72.67 | 72.67 | 72.65 | - |
Jul 21, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 72.25 | - |
Jul 20, 2023 | 72.49 | 72.49 | 72.49 | 72.49 | 72.47 | - |
Jul 19, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.54 | - |
Jul 18, 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.91 | - |
Jul 17, 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.74 | - |
Jul 14, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.70 | - |
Jul 13, 2023 | 71.59 | 71.59 | 71.59 | 71.59 | 71.57 | - |
Jul 12, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.03 | - |
Jul 11, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.94 | - |
Jul 10, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.33 | - |
Jul 7, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.38 | - |
Jul 6, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.65 | - |
Jul 5, 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 71.45 | - |
Jul 4, 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.91 | - |
Jul 3, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.97 | - |
Jun 30, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 71.99 | - |
Jun 29, 2023 | 71.63 | 71.63 | 71.63 | 71.63 | 71.61 | - |
Jun 28, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 71.60 | - |
Jun 27, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.68 | - |
Jun 26, 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.74 | - |
Jun 23, 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.83 | - |
Jun 22, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.47 | - |
Jun 21, 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 71.62 | - |
Jun 20, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 71.52 | - |
Jun 19, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.53 | - |
Jun 16, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.66 | - |
Jun 15, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.53 | - |
Jun 14, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.48 | - |
Jun 13, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.70 | - |
Jun 12, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.88 | - |
Jun 9, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 71.99 | - |
Jun 8, 2023 | 71.78 | 71.78 | 71.78 | 71.78 | 71.76 | - |
Jun 7, 2023 | 72.55 | 72.55 | 72.55 | 72.55 | 72.53 | - |
Jun 6, 2023 | 71.93 | 71.93 | 71.93 | 71.93 | 71.91 | - |
Jun 5, 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 71.80 | - |
Jun 2, 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 71.89 | - |
Jun 1, 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 71.77 | - |
May 31, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.97 | - |
May 30, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.58 | - |
May 26, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.33 | - |
May 25, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.56 | - |
May 24, 2023 | 71.72 | 71.72 | 71.72 | 71.72 | 71.70 | - |
May 23, 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.24 | - |
May 22, 2023 | 72.63 | 72.63 | 72.63 | 72.63 | 72.61 | - |
May 19, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 73.22 | - |
May 18, 2023 | 72.73 | 72.73 | 72.73 | 72.73 | 72.71 | - |
May 17, 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 72.83 | - |
May 16, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 72.95 | - |
May 15, 2023 | 72.89 | 72.89 | 72.89 | 72.89 | 72.87 | - |
May 12, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 72.95 | - |
May 11, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.80 | - |
May 10, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.54 | - |
May 9, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.66 | - |
May 5, 2023 | 72.91 | 72.91 | 72.91 | 72.91 | 72.89 | - |
May 4, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 72.95 | - |
May 3, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 73.23 | - |
May 2, 2023 | 72.87 | 72.87 | 72.87 | 72.87 | 72.85 | - |
Apr 28, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.18 | - |
Apr 27, 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.03 | - |
Apr 26, 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 73.25 | - |
Related Tickers
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
FTQGX Fidelity Focused Stock
36.57
+2.35%
SGGDX First Eagle Gold A
25.80
+2.34%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
FZAFX Fidelity Advisor Equity Growth Fund
22.65
+1.89%
FGDKX Fidelity Growth Discovery K
60.86
+1.87%
FAEGX Fidelity Advisor Equity Growth M
18.48
+1.87%
FDSVX Fidelity Growth Discovery
60.73
+1.86%
EPGAX Fidelity Advisor Equity Growth A
19.22
+1.85%
MUNDX Mundoval
27.13
+1.84%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
EQPGX Fidelity Advisor Equity Growth I
22.30
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
FTRNX Fidelity Trend
168.70
+1.82%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.47
+1.80%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.38
+1.79%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.56
+1.79%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.72
+1.79%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.68
+1.78%
NEAGX Needham Aggressive Growth Retail
45.54
+1.77%
NEAIX Needham Aggressive Growth Institutional
47.93
+1.76%
SGGAX DWS Large Cap Focus Growth A
73.79
+1.74%
SCQGX DWS Large Cap Focus Growth Fund
79.24
+1.73%
SGGIX DWS Large Cap Focus Growth Inst
80.67
+1.73%
SGGCX DWS Large Cap Focus Growth C
55.12
+1.72%
PVIVX Paradigm Micro-Cap
51.87
+1.65%
FITLX Fidelity U.S. Sustainability Index
22.99
+1.50%
HFCGX Hennessy Cornerstone Growth Investor
32.76
+1.46%
HICGX Hennessy Cornerstone Growth Inst
34.22
+1.45%
FSRPX Fidelity Select Retailing
18.96
+1.44%
POAGX PRIMECAP Odyssey Aggressive Growth
43.10
+1.41%
FSCSX Fidelity Select Software & IT Svcs Port
26.92
+1.39%
FCAKX Fidelity Capital Appreciation K
44.20
+1.38%
FDCAX Fidelity Capital Appreciation
44.01
+1.36%
RMBHX RMB A
33.95
+1.34%
RMBJX RMB C
25.14
+1.33%
DNDGX Dunham Small Cap Growth N
17.53
+1.33%
RMBGX RMB I
34.38
+1.33%
DADGX Dunham Small Cap Growth A
16.06
+1.32%
FTUAX Fidelity Advisor Telecommunications A
43.21
+1.31%
FTUIX Fidelity Advisor Telecommunications I
43.48
+1.30%
FSTCX Fidelity Select Telecommunications Port
43.58
+1.30%
FTUTX Fidelity Advisor Telecommunications M
42.86
+1.30%
FTUCX Fidelity Advisor Telecommunications C
43.10
+1.29%
GVEQX Government Street Equity Fund
109.99
+1.29%
FIJGX Fidelity Advisor Telecommunications Z
43.33
+1.29%
NAVFX Sector Rotation Fund
15.08
+1.28%
PVFAX Paradigm Value
57.08
+1.26%
EILGX Eaton Vance Atlanta Capital Focused Gr I
17.78
+1.25%
ROFIX Royce Small-Cap Opportunity Instl
15.43
+1.25%
EAALX Eaton Vance Atlanta Capital Focused Gr A
20.41
+1.24%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.06
+1.23%
RYPNX Royce Small-Cap Opportunity Invmt
15.01
+1.21%
CCGSX Baird Chautauqua Global Growth Inv
21.71
+1.21%
JMIGX Jacob Discovery Fd Instl
22.59
+1.21%
PRILX Parnassus Core Equity Institutional
58.74
+1.21%