LSE - Delayed Quote • GBp
Baillie Gifford International C Inc (0P00000QYF.L)
As of April 25 at 9:00 PM GMT+1. Market Open.
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 25, 2024 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | - |
| Apr 24, 2024 | 8,576.00 | 8,576.00 | 8,576.00 | 8,576.00 | 8,576.00 | - |
| Apr 23, 2024 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | - |
| Apr 22, 2024 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | 8,378.00 | - |
| Apr 19, 2024 | 8,387.00 | 8,387.00 | 8,387.00 | 8,387.00 | 8,387.00 | - |
| Apr 18, 2024 | 8,462.00 | 8,462.00 | 8,462.00 | 8,462.00 | 8,462.00 | - |
| Apr 17, 2024 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | - |
| Apr 16, 2024 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | - |
| Apr 15, 2024 | 8,649.00 | 8,649.00 | 8,649.00 | 8,649.00 | 8,649.00 | - |
| Apr 12, 2024 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | - |
| Apr 11, 2024 | 8,703.00 | 8,703.00 | 8,703.00 | 8,703.00 | 8,703.00 | - |
| Apr 10, 2024 | 8,729.00 | 8,729.00 | 8,729.00 | 8,729.00 | 8,729.00 | - |
| Apr 9, 2024 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | - |
| Apr 8, 2024 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | - |
| Apr 5, 2024 | 8,596.00 | 8,596.00 | 8,596.00 | 8,596.00 | 8,596.00 | - |
| Apr 4, 2024 | 8,674.00 | 8,674.00 | 8,674.00 | 8,674.00 | 8,674.00 | - |
| Apr 3, 2024 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | - |
| Apr 2, 2024 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | - |
| Mar 28, 2024 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | - |
| Mar 27, 2024 | 8,704.00 | 8,704.00 | 8,704.00 | 8,704.00 | 8,704.00 | - |
| Mar 26, 2024 | 8,678.00 | 8,678.00 | 8,678.00 | 8,678.00 | 8,678.00 | - |
| Mar 25, 2024 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | - |
| Mar 22, 2024 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | - |
| Mar 21, 2024 | 8,668.00 | 8,668.00 | 8,668.00 | 8,668.00 | 8,668.00 | - |
| Mar 20, 2024 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - |
| Mar 19, 2024 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | - |
| Mar 18, 2024 | 8,541.00 | 8,541.00 | 8,541.00 | 8,541.00 | 8,541.00 | - |
| Mar 15, 2024 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | - |
| Mar 14, 2024 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | - |
| Mar 13, 2024 | 8,589.00 | 8,589.00 | 8,589.00 | 8,589.00 | 8,589.00 | - |
| Mar 12, 2024 | 8,516.00 | 8,516.00 | 8,516.00 | 8,516.00 | 8,516.00 | - |
| Mar 11, 2024 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | - |
| Mar 8, 2024 | 8,558.00 | 8,558.00 | 8,558.00 | 8,558.00 | 8,558.00 | - |
| Mar 7, 2024 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | 8,503.00 | - |
| Mar 6, 2024 | 8,468.00 | 8,468.00 | 8,468.00 | 8,468.00 | 8,468.00 | - |
| Mar 5, 2024 | 8,554.00 | 8,554.00 | 8,554.00 | 8,554.00 | 8,554.00 | - |
| Mar 4, 2024 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | - |
| Mar 1, 2024 | 8,552.00 | 8,552.00 | 8,552.00 | 8,552.00 | 8,552.00 | - |
| Feb 29, 2024 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | - |
| Feb 28, 2024 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | - |
| Feb 27, 2024 | 8,427.00 | 8,427.00 | 8,427.00 | 8,427.00 | 8,427.00 | - |
| Feb 26, 2024 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | - |
| Feb 23, 2024 | 8,462.00 | 8,462.00 | 8,462.00 | 8,462.00 | 8,462.00 | - |
| Feb 22, 2024 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | - |
| Feb 21, 2024 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | - |
| Feb 20, 2024 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | 8,396.00 | - |
| Feb 19, 2024 | 8,393.00 | 8,393.00 | 8,393.00 | 8,393.00 | 8,393.00 | - |
| Feb 16, 2024 | 8,461.00 | 8,461.00 | 8,461.00 | 8,461.00 | 8,461.00 | - |
| Feb 15, 2024 | 8,393.00 | 8,393.00 | 8,393.00 | 8,393.00 | 8,393.00 | - |
| Feb 14, 2024 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | - |
| Feb 13, 2024 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | - |
| Feb 12, 2024 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | - |
| Feb 9, 2024 | 8,326.00 | 8,326.00 | 8,326.00 | 8,326.00 | 8,326.00 | - |
| Feb 8, 2024 | 8,261.00 | 8,261.00 | 8,261.00 | 8,261.00 | 8,261.00 | - |
| Feb 7, 2024 | 8,164.00 | 8,164.00 | 8,164.00 | 8,164.00 | 8,164.00 | - |
| Feb 6, 2024 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | - |
| Feb 5, 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - |
| Feb 2, 2024 | 8,051.00 | 8,051.00 | 8,051.00 | 8,051.00 | 8,051.00 | - |
| Feb 1, 2024 | 0.67 Dividend | |||||
| Feb 1, 2024 | 7,961.00 | 7,961.00 | 7,961.00 | 7,961.00 | 7,961.00 | - |
| Jan 31, 2024 | 8,129.00 | 8,129.00 | 8,129.00 | 8,129.00 | 8,128.33 | - |
| Jan 30, 2024 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,159.33 | - |
| Jan 29, 2024 | 8,078.00 | 8,078.00 | 8,078.00 | 8,078.00 | 8,077.34 | - |
| Jan 26, 2024 | 8,066.00 | 8,066.00 | 8,066.00 | 8,066.00 | 8,065.34 | - |
| Jan 25, 2024 | 8,023.00 | 8,023.00 | 8,023.00 | 8,023.00 | 8,022.34 | - |
| Jan 24, 2024 | 8,013.00 | 8,013.00 | 8,013.00 | 8,013.00 | 8,012.34 | - |
| Jan 23, 2024 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,974.35 | - |
| Jan 22, 2024 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 7,944.35 | - |
| Jan 19, 2024 | 7,882.00 | 7,882.00 | 7,882.00 | 7,882.00 | 7,881.35 | - |
| Jan 18, 2024 | 7,817.00 | 7,817.00 | 7,817.00 | 7,817.00 | 7,816.36 | - |
| Jan 17, 2024 | 7,836.00 | 7,836.00 | 7,836.00 | 7,836.00 | 7,835.36 | - |
| Jan 16, 2024 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,954.35 | - |
| Jan 15, 2024 | 7,926.00 | 7,926.00 | 7,926.00 | 7,926.00 | 7,925.35 | - |
| Jan 12, 2024 | 7,923.00 | 7,923.00 | 7,923.00 | 7,923.00 | 7,922.35 | - |
| Jan 11, 2024 | 7,951.00 | 7,951.00 | 7,951.00 | 7,951.00 | 7,950.35 | - |
| Jan 10, 2024 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 7,898.35 | - |
| Jan 9, 2024 | 7,875.00 | 7,875.00 | 7,875.00 | 7,875.00 | 7,874.35 | - |
| Jan 8, 2024 | 7,782.00 | 7,782.00 | 7,782.00 | 7,782.00 | 7,781.36 | - |
| Jan 5, 2024 | 7,792.00 | 7,792.00 | 7,792.00 | 7,792.00 | 7,791.36 | - |
| Jan 4, 2024 | 7,804.00 | 7,804.00 | 7,804.00 | 7,804.00 | 7,803.36 | - |
| Jan 3, 2024 | 7,972.00 | 7,972.00 | 7,972.00 | 7,972.00 | 7,971.35 | - |
| Jan 2, 2024 | 8,054.00 | 8,054.00 | 8,054.00 | 8,054.00 | 8,053.34 | - |
| Dec 29, 2023 | 8,114.00 | 8,114.00 | 8,114.00 | 8,114.00 | 8,113.33 | - |
| Dec 28, 2023 | 8,061.00 | 8,061.00 | 8,061.00 | 8,061.00 | 8,060.34 | - |
| Dec 27, 2023 | 8,059.00 | 8,059.00 | 8,059.00 | 8,059.00 | 8,058.34 | - |
| Dec 22, 2023 | 7,994.00 | 7,994.00 | 7,994.00 | 7,994.00 | 7,993.34 | - |
| Dec 21, 2023 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,989.34 | - |
| Dec 20, 2023 | 8,052.00 | 8,052.00 | 8,052.00 | 8,052.00 | 8,051.34 | - |
| Dec 19, 2023 | 7,986.00 | 7,986.00 | 7,986.00 | 7,986.00 | 7,985.34 | - |
| Dec 18, 2023 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | 7,958.35 | - |
| Dec 15, 2023 | 7,934.00 | 7,934.00 | 7,934.00 | 7,934.00 | 7,933.35 | - |
| Dec 14, 2023 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,894.35 | - |
| Dec 13, 2023 | 7,847.00 | 7,847.00 | 7,847.00 | 7,847.00 | 7,846.36 | - |
| Dec 12, 2023 | 7,794.00 | 7,794.00 | 7,794.00 | 7,794.00 | 7,793.36 | - |
| Dec 11, 2023 | 7,769.00 | 7,769.00 | 7,769.00 | 7,769.00 | 7,768.36 | - |
| Dec 8, 2023 | 7,745.00 | 7,745.00 | 7,745.00 | 7,745.00 | 7,744.36 | - |
| Dec 7, 2023 | 7,649.00 | 7,649.00 | 7,649.00 | 7,649.00 | 7,648.37 | - |
| Dec 6, 2023 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,679.37 | - |
| Dec 5, 2023 | 7,638.00 | 7,638.00 | 7,638.00 | 7,638.00 | 7,637.37 | - |
| Dec 4, 2023 | 7,662.00 | 7,662.00 | 7,662.00 | 7,662.00 | 7,661.37 | - |
| Dec 1, 2023 | 7,607.00 | 7,607.00 | 7,607.00 | 7,607.00 | 7,606.38 | - |
| Nov 30, 2023 | 7,602.00 | 7,602.00 | 7,602.00 | 7,602.00 | 7,601.38 | - |
| Nov 29, 2023 | 7,605.00 | 7,605.00 | 7,605.00 | 7,605.00 | 7,604.38 | - |
| Nov 28, 2023 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,615.37 | - |
| Nov 27, 2023 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,639.37 | - |
| Nov 24, 2023 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,679.37 | - |
| Nov 23, 2023 | 7,683.00 | 7,683.00 | 7,683.00 | 7,683.00 | 7,682.37 | - |
| Nov 22, 2023 | 7,647.00 | 7,647.00 | 7,647.00 | 7,647.00 | 7,646.37 | - |
| Nov 21, 2023 | 7,658.00 | 7,658.00 | 7,658.00 | 7,658.00 | 7,657.37 | - |
| Nov 20, 2023 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,624.37 | - |
| Nov 17, 2023 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 7,633.37 | - |
| Nov 16, 2023 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,629.37 | - |
| Nov 15, 2023 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,609.38 | - |
| Nov 14, 2023 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,461.39 | - |
| Nov 13, 2023 | 7,482.00 | 7,482.00 | 7,482.00 | 7,482.00 | 7,481.39 | - |
| Nov 10, 2023 | 7,395.00 | 7,395.00 | 7,395.00 | 7,395.00 | 7,394.39 | - |
| Nov 9, 2023 | 7,471.00 | 7,471.00 | 7,471.00 | 7,471.00 | 7,470.39 | - |
| Nov 8, 2023 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | 7,455.39 | - |
| Nov 7, 2023 | 7,383.00 | 7,383.00 | 7,383.00 | 7,383.00 | 7,382.39 | - |
| Nov 6, 2023 | 7,366.00 | 7,366.00 | 7,366.00 | 7,366.00 | 7,365.40 | - |
| Nov 3, 2023 | 7,323.00 | 7,323.00 | 7,323.00 | 7,323.00 | 7,322.40 | - |
| Nov 2, 2023 | 7,204.00 | 7,204.00 | 7,204.00 | 7,204.00 | 7,203.41 | - |
| Nov 1, 2023 | 7,096.00 | 7,096.00 | 7,096.00 | 7,096.00 | 7,095.42 | - |
| Oct 31, 2023 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | 7,040.42 | - |
| Oct 30, 2023 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 7,024.42 | - |
| Oct 27, 2023 | 7,033.00 | 7,033.00 | 7,033.00 | 7,033.00 | 7,032.42 | - |
| Oct 26, 2023 | 7,091.00 | 7,091.00 | 7,091.00 | 7,091.00 | 7,090.42 | - |
| Oct 25, 2023 | 7,203.00 | 7,203.00 | 7,203.00 | 7,203.00 | 7,202.41 | - |
| Oct 24, 2023 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,069.42 | - |
| Oct 23, 2023 | 7,116.00 | 7,116.00 | 7,116.00 | 7,116.00 | 7,115.42 | - |
| Oct 20, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,233.41 | - |
| Oct 19, 2023 | 7,316.00 | 7,316.00 | 7,316.00 | 7,316.00 | 7,315.40 | - |
| Oct 18, 2023 | 7,429.00 | 7,429.00 | 7,429.00 | 7,429.00 | 7,428.39 | - |
| Oct 17, 2023 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,449.39 | - |
| Oct 16, 2023 | 7,366.00 | 7,366.00 | 7,366.00 | 7,366.00 | 7,365.40 | - |
| Oct 13, 2023 | 7,432.00 | 7,432.00 | 7,432.00 | 7,432.00 | 7,431.39 | - |
| Oct 12, 2023 | 7,492.00 | 7,492.00 | 7,492.00 | 7,492.00 | 7,491.38 | - |
| Oct 11, 2023 | 7,449.00 | 7,449.00 | 7,449.00 | 7,449.00 | 7,448.39 | - |
| Oct 10, 2023 | 7,388.00 | 7,388.00 | 7,388.00 | 7,388.00 | 7,387.39 | - |
| Oct 9, 2023 | 7,406.00 | 7,406.00 | 7,406.00 | 7,406.00 | 7,405.39 | - |
| Oct 6, 2023 | 7,319.00 | 7,319.00 | 7,319.00 | 7,319.00 | 7,318.40 | - |
| Oct 5, 2023 | 7,354.00 | 7,354.00 | 7,354.00 | 7,354.00 | 7,353.40 | - |
| Oct 4, 2023 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | 7,270.40 | - |
| Oct 3, 2023 | 7,405.00 | 7,405.00 | 7,405.00 | 7,405.00 | 7,404.39 | - |
| Oct 2, 2023 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | 7,391.39 | - |
| Sep 29, 2023 | 7,384.00 | 7,384.00 | 7,384.00 | 7,384.00 | 7,383.39 | - |
| Sep 28, 2023 | 7,317.00 | 7,317.00 | 7,317.00 | 7,317.00 | 7,316.40 | - |
| Sep 27, 2023 | 7,344.00 | 7,344.00 | 7,344.00 | 7,344.00 | 7,343.40 | - |
| Sep 26, 2023 | 7,391.00 | 7,391.00 | 7,391.00 | 7,391.00 | 7,390.39 | - |
| Sep 25, 2023 | 7,374.00 | 7,374.00 | 7,374.00 | 7,374.00 | 7,373.39 | - |
| Sep 22, 2023 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | 7,391.39 | - |
| Sep 21, 2023 | 7,468.00 | 7,468.00 | 7,468.00 | 7,468.00 | 7,467.39 | - |
| Sep 20, 2023 | 7,515.00 | 7,515.00 | 7,515.00 | 7,515.00 | 7,514.38 | - |
| Sep 19, 2023 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 7,550.38 | - |
| Sep 18, 2023 | 7,587.00 | 7,587.00 | 7,587.00 | 7,587.00 | 7,586.38 | - |
| Sep 15, 2023 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,679.37 | - |
| Sep 14, 2023 | 7,588.00 | 7,588.00 | 7,588.00 | 7,588.00 | 7,587.38 | - |
| Sep 13, 2023 | 7,588.00 | 7,588.00 | 7,588.00 | 7,588.00 | 7,587.38 | - |
| Sep 12, 2023 | 7,647.00 | 7,647.00 | 7,647.00 | 7,647.00 | 7,646.37 | - |
| Sep 11, 2023 | 7,567.00 | 7,567.00 | 7,567.00 | 7,567.00 | 7,566.38 | - |
| Sep 8, 2023 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,588.38 | - |
| Sep 7, 2023 | 7,631.00 | 7,631.00 | 7,631.00 | 7,631.00 | 7,630.37 | - |
| Sep 6, 2023 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 7,644.37 | - |
| Sep 5, 2023 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,699.37 | - |
| Sep 4, 2023 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 7,681.37 | - |
| Sep 1, 2023 | 7,579.00 | 7,579.00 | 7,579.00 | 7,579.00 | 7,578.38 | - |
| Aug 31, 2023 | 7,566.00 | 7,566.00 | 7,566.00 | 7,566.00 | 7,565.38 | - |
| Aug 30, 2023 | 7,579.00 | 7,579.00 | 7,579.00 | 7,579.00 | 7,578.38 | - |
| Aug 29, 2023 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,479.39 | - |
| Aug 25, 2023 | 7,406.00 | 7,406.00 | 7,406.00 | 7,406.00 | 7,405.39 | - |
| Aug 24, 2023 | 7,474.00 | 7,474.00 | 7,474.00 | 7,474.00 | 7,473.39 | - |
| Aug 23, 2023 | 7,365.00 | 7,365.00 | 7,365.00 | 7,365.00 | 7,364.40 | - |
| Aug 22, 2023 | 7,298.00 | 7,298.00 | 7,298.00 | 7,298.00 | 7,297.40 | - |
| Aug 21, 2023 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | 7,270.40 | - |
| Aug 18, 2023 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,289.40 | - |
| Aug 17, 2023 | 7,416.00 | 7,416.00 | 7,416.00 | 7,416.00 | 7,415.39 | - |
| Aug 16, 2023 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,458.39 | - |
| Aug 15, 2023 | 7,582.00 | 7,582.00 | 7,582.00 | 7,582.00 | 7,581.38 | - |
| Aug 14, 2023 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 7,591.38 | - |
| Aug 11, 2023 | 7,656.00 | 7,656.00 | 7,656.00 | 7,656.00 | 7,655.37 | - |
| Aug 10, 2023 | 7,636.00 | 7,636.00 | 7,636.00 | 7,636.00 | 7,635.37 | - |
| Aug 9, 2023 | 7,694.00 | 7,694.00 | 7,694.00 | 7,694.00 | 7,693.37 | - |
| Aug 8, 2023 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,749.36 | - |
| Aug 7, 2023 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,756.36 | - |
| Aug 4, 2023 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | 7,753.36 | - |
| Aug 3, 2023 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 7,735.36 | - |
| Aug 2, 2023 | 7,822.00 | 7,822.00 | 7,822.00 | 7,822.00 | 7,821.36 | - |
| Aug 1, 2023 | 0.12 Dividend | |||||
| Aug 1, 2023 | 7,884.00 | 7,884.00 | 7,884.00 | 7,884.00 | 7,883.35 | - |
| Jul 31, 2023 | 7,873.00 | 7,873.00 | 7,873.00 | 7,873.00 | 7,872.23 | - |
| Jul 28, 2023 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,789.24 | - |
| Jul 27, 2023 | 7,779.00 | 7,779.00 | 7,779.00 | 7,779.00 | 7,778.24 | - |
| Jul 26, 2023 | 7,792.00 | 7,792.00 | 7,792.00 | 7,792.00 | 7,791.24 | - |
| Jul 25, 2023 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,790.24 | - |
| Jul 24, 2023 | 7,784.00 | 7,784.00 | 7,784.00 | 7,784.00 | 7,783.24 | - |
| Jul 21, 2023 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,789.24 | - |
| Jul 20, 2023 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | 7,853.23 | - |
| Jul 19, 2023 | 7,868.00 | 7,868.00 | 7,868.00 | 7,868.00 | 7,867.23 | - |
| Jul 18, 2023 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 7,735.24 | - |
| Jul 17, 2023 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 7,704.25 | - |
| Jul 14, 2023 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,719.24 | - |
| Jul 13, 2023 | 7,669.00 | 7,669.00 | 7,669.00 | 7,669.00 | 7,668.25 | - |
| Jul 12, 2023 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 7,603.26 | - |
| Jul 11, 2023 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 7,550.26 | - |
| Jul 10, 2023 | 7,524.00 | 7,524.00 | 7,524.00 | 7,524.00 | 7,523.26 | - |
| Jul 7, 2023 | 7,552.00 | 7,552.00 | 7,552.00 | 7,552.00 | 7,551.26 | - |
| Jul 6, 2023 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,667.25 | - |
| Jul 5, 2023 | 7,727.00 | 7,727.00 | 7,727.00 | 7,727.00 | 7,726.24 | - |
| Jul 4, 2023 | 7,767.00 | 7,767.00 | 7,767.00 | 7,767.00 | 7,766.24 | - |
| Jul 3, 2023 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | 7,776.24 | - |
| Jun 30, 2023 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 7,704.25 | - |
| Jun 29, 2023 | 7,684.00 | 7,684.00 | 7,684.00 | 7,684.00 | 7,683.25 | - |
| Jun 28, 2023 | 7,637.00 | 7,637.00 | 7,637.00 | 7,637.00 | 7,636.25 | - |
| Jun 27, 2023 | 7,553.00 | 7,553.00 | 7,553.00 | 7,553.00 | 7,552.26 | - |
| Jun 26, 2023 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,549.26 | - |
| Jun 23, 2023 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,615.25 | - |
| Jun 22, 2023 | 7,588.00 | 7,588.00 | 7,588.00 | 7,588.00 | 7,587.26 | - |
| Jun 21, 2023 | 7,663.00 | 7,663.00 | 7,663.00 | 7,663.00 | 7,662.25 | - |
| Jun 20, 2023 | 7,655.00 | 7,655.00 | 7,655.00 | 7,655.00 | 7,654.25 | - |
| Jun 19, 2023 | 7,659.00 | 7,659.00 | 7,659.00 | 7,659.00 | 7,658.25 | - |
| Jun 16, 2023 | 7,743.00 | 7,743.00 | 7,743.00 | 7,743.00 | 7,742.24 | - |
| Jun 15, 2023 | 7,719.00 | 7,719.00 | 7,719.00 | 7,719.00 | 7,718.25 | - |
| Jun 14, 2023 | 7,734.00 | 7,734.00 | 7,734.00 | 7,734.00 | 7,733.24 | - |
| Jun 13, 2023 | 7,703.00 | 7,703.00 | 7,703.00 | 7,703.00 | 7,702.25 | - |
| Jun 12, 2023 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,609.26 | - |
| Jun 9, 2023 | 7,602.00 | 7,602.00 | 7,602.00 | 7,602.00 | 7,601.26 | - |
| Jun 8, 2023 | 7,597.00 | 7,597.00 | 7,597.00 | 7,597.00 | 7,596.26 | - |
| Jun 7, 2023 | 7,679.00 | 7,679.00 | 7,679.00 | 7,679.00 | 7,678.25 | - |
| Jun 6, 2023 | 7,664.00 | 7,664.00 | 7,664.00 | 7,664.00 | 7,663.25 | - |
| Jun 5, 2023 | 7,669.00 | 7,669.00 | 7,669.00 | 7,669.00 | 7,668.25 | - |
| Jun 2, 2023 | 7,511.00 | 7,511.00 | 7,511.00 | 7,511.00 | 7,510.27 | - |
| Jun 1, 2023 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,419.27 | - |
| May 31, 2023 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,469.27 | - |
| May 30, 2023 | 7,512.00 | 7,512.00 | 7,512.00 | 7,512.00 | 7,511.27 | - |
| May 26, 2023 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,439.27 | - |
| May 25, 2023 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | 7,406.28 | - |
| May 24, 2023 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,450.27 | - |
| May 23, 2023 | 7,579.00 | 7,579.00 | 7,579.00 | 7,579.00 | 7,578.26 | - |
| May 22, 2023 | 7,562.00 | 7,562.00 | 7,562.00 | 7,562.00 | 7,561.26 | - |
| May 19, 2023 | 7,595.00 | 7,595.00 | 7,595.00 | 7,595.00 | 7,594.26 | - |
| May 18, 2023 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,529.26 | - |
| May 17, 2023 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 7,434.27 | - |
| May 16, 2023 | 7,461.00 | 7,461.00 | 7,461.00 | 7,461.00 | 7,460.27 | - |
| May 15, 2023 | 7,439.00 | 7,439.00 | 7,439.00 | 7,439.00 | 7,438.27 | - |
| May 12, 2023 | 7,433.00 | 7,433.00 | 7,433.00 | 7,433.00 | 7,432.27 | - |
| May 11, 2023 | 7,381.00 | 7,381.00 | 7,381.00 | 7,381.00 | 7,380.28 | - |
| May 10, 2023 | 7,305.00 | 7,305.00 | 7,305.00 | 7,305.00 | 7,304.29 | - |
| May 9, 2023 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,339.28 | - |
| May 5, 2023 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,229.29 | - |
| May 4, 2023 | 7,227.00 | 7,227.00 | 7,227.00 | 7,227.00 | 7,226.29 | - |
| May 3, 2023 | 7,267.00 | 7,267.00 | 7,267.00 | 7,267.00 | 7,266.29 | - |
| May 2, 2023 | 7,347.00 | 7,347.00 | 7,347.00 | 7,347.00 | 7,346.28 | - |
| Apr 28, 2023 | 7,309.00 | 7,309.00 | 7,309.00 | 7,309.00 | 7,308.29 | - |
| Apr 27, 2023 | 7,231.00 | 7,231.00 | 7,231.00 | 7,231.00 | 7,230.29 | - |
| Apr 26, 2023 | 7,216.00 | 7,216.00 | 7,216.00 | 7,216.00 | 7,215.29 | - |
Related Tickers
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%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
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%
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%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%