LSE - Delayed Quote • GBp
BGF Latin American A4 GBP (0P00008EY6.L)
As of April 18 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 18, 2024 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | - |
| Apr 17, 2024 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | - |
| Apr 16, 2024 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - |
| Apr 15, 2024 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | - |
| Apr 12, 2024 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | - |
| Apr 11, 2024 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - |
| Apr 10, 2024 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | - |
| Apr 9, 2024 | 4,893.00 | 4,893.00 | 4,893.00 | 4,893.00 | 4,893.00 | - |
| Apr 8, 2024 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | - |
| Apr 5, 2024 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - |
| Apr 4, 2024 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | - |
| Apr 3, 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
| Apr 2, 2024 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | - |
| Mar 28, 2024 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | - |
| Mar 27, 2024 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | 4,781.00 | - |
| Mar 26, 2024 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | 4,739.00 | - |
| Mar 22, 2024 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - |
| Mar 21, 2024 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | - |
| Mar 20, 2024 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - |
| Mar 19, 2024 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | - |
| Mar 15, 2024 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | - |
| Mar 14, 2024 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | - |
| Mar 13, 2024 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | - |
| Mar 12, 2024 | 4,686.00 | 4,686.00 | 4,686.00 | 4,686.00 | 4,686.00 | - |
| Mar 11, 2024 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | - |
| Mar 8, 2024 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | - |
| Mar 7, 2024 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | 4,717.00 | - |
| Mar 6, 2024 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | - |
| Mar 5, 2024 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | - |
| Mar 4, 2024 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | - |
| Mar 1, 2024 | 4,747.00 | 4,747.00 | 4,747.00 | 4,747.00 | 4,747.00 | - |
| Feb 28, 2024 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | - |
| Feb 27, 2024 | 4,807.00 | 4,807.00 | 4,807.00 | 4,807.00 | 4,807.00 | - |
| Feb 26, 2024 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | - |
| Feb 23, 2024 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | - |
| Feb 22, 2024 | 4,817.00 | 4,817.00 | 4,817.00 | 4,817.00 | 4,817.00 | - |
| Feb 21, 2024 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | - |
| Feb 20, 2024 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | - |
| Feb 19, 2024 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | - |
| Feb 16, 2024 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | - |
| Feb 15, 2024 | 4,762.00 | 4,762.00 | 4,762.00 | 4,762.00 | 4,762.00 | - |
| Feb 14, 2024 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | - |
| Feb 13, 2024 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | - |
| Feb 12, 2024 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | - |
| Feb 8, 2024 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | - |
| Feb 6, 2024 | 4,889.00 | 4,889.00 | 4,889.00 | 4,889.00 | 4,889.00 | - |
| Feb 5, 2024 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - |
| Feb 2, 2024 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | - |
| Feb 1, 2024 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - |
| Jan 31, 2024 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | - |
| Jan 30, 2024 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | - |
| Jan 29, 2024 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | - |
| Jan 24, 2024 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | - |
| Jan 23, 2024 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | - |
| Jan 22, 2024 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | - |
| Jan 19, 2024 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | 4,761.00 | - |
| Jan 18, 2024 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | - |
| Jan 17, 2024 | 4,813.00 | 4,813.00 | 4,813.00 | 4,813.00 | 4,813.00 | - |
| Jan 16, 2024 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.00 | - |
| Jan 15, 2024 | 4,972.00 | 4,972.00 | 4,972.00 | 4,972.00 | 4,972.00 | - |
| Jan 12, 2024 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | - |
| Jan 11, 2024 | 4,947.00 | 4,947.00 | 4,947.00 | 4,947.00 | 4,947.00 | - |
| Jan 10, 2024 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | - |
| Jan 9, 2024 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | - |
| Dec 29, 2023 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| Dec 28, 2023 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | - |
| Dec 27, 2023 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | - |
| Dec 22, 2023 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | 5,074.00 | - |
| Dec 21, 2023 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | - |
| Dec 20, 2023 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | 5,068.00 | - |
| Dec 19, 2023 | 5,071.00 | 5,071.00 | 5,071.00 | 5,071.00 | 5,071.00 | - |
| Dec 18, 2023 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,968.00 | - |
| Dec 15, 2023 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | - |
| Dec 14, 2023 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - |
| Dec 13, 2023 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | - |
| Dec 12, 2023 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | - |
| Dec 11, 2023 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | - |
| Dec 8, 2023 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | - |
| Dec 7, 2023 | 4,797.00 | 4,797.00 | 4,797.00 | 4,797.00 | 4,797.00 | - |
| Dec 6, 2023 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | - |
| Dec 4, 2023 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | - |
| Dec 1, 2023 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | - |
| Nov 30, 2023 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - |
| Nov 29, 2023 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - |
| Nov 28, 2023 | 4,757.00 | 4,757.00 | 4,757.00 | 4,757.00 | 4,757.00 | - |
| Nov 24, 2023 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | - |
| Nov 23, 2023 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | - |
| Nov 22, 2023 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - |
| Nov 21, 2023 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | - |
| Nov 20, 2023 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | 4,798.00 | - |
| Nov 17, 2023 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | - |
| Nov 15, 2023 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | - |
| Nov 14, 2023 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | - |
| Nov 13, 2023 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
| Nov 10, 2023 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | - |
| Nov 9, 2023 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | - |
| Nov 7, 2023 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | - |
| Nov 6, 2023 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
| Nov 3, 2023 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | 4,596.00 | - |
| Nov 2, 2023 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - |
| Oct 31, 2023 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | - |
| Oct 30, 2023 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | - |
| Oct 27, 2023 | 4,421.00 | 4,421.00 | 4,421.00 | 4,421.00 | 4,421.00 | - |
| Oct 25, 2023 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | - |
| Oct 24, 2023 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | - |
| Oct 23, 2023 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | - |
| Oct 20, 2023 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | - |
| Oct 18, 2023 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | 4,368.00 | - |
| Oct 16, 2023 | 4,428.00 | 4,428.00 | 4,428.00 | 4,428.00 | 4,428.00 | - |
| Oct 13, 2023 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | - |
| Oct 11, 2023 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | - |
| Oct 10, 2023 | 4,402.00 | 4,402.00 | 4,402.00 | 4,402.00 | 4,402.00 | - |
| Oct 9, 2023 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | - |
| Oct 6, 2023 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | - |
| Oct 3, 2023 | 4,524.00 | 4,524.00 | 4,524.00 | 4,524.00 | 4,524.00 | - |
| Sep 29, 2023 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | - |
| Sep 28, 2023 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | - |
| Sep 27, 2023 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | - |
| Sep 25, 2023 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | - |
| Sep 22, 2023 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | - |
| Sep 21, 2023 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
| Sep 19, 2023 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | - |
| Sep 18, 2023 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | - |
| Sep 15, 2023 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | - |
| Sep 14, 2023 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | - |
| Sep 13, 2023 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | - |
| Sep 12, 2023 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | - |
| Sep 8, 2023 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | - |
| Sep 6, 2023 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | - |
| Sep 5, 2023 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | - |
| Sep 4, 2023 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | - |
| Aug 31, 2023 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | - |
| Aug 31, 2023 | 1.82 Dividend | |||||
| Aug 30, 2023 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,844.18 | - |
| Aug 25, 2023 | 4,807.00 | 4,807.00 | 4,807.00 | 4,807.00 | 4,805.19 | - |
| Aug 24, 2023 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,888.16 | - |
| Aug 23, 2023 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 4,830.18 | - |
| Aug 21, 2023 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 4,660.25 | - |
| Aug 18, 2023 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 4,657.25 | - |
| Aug 16, 2023 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,732.22 | - |
| Aug 14, 2023 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 4,766.21 | - |
| Aug 10, 2023 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,933.15 | - |
| Aug 9, 2023 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,858.17 | - |
| Aug 7, 2023 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | 4,855.18 | - |
| Aug 4, 2023 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 4,870.17 | - |
| Aug 3, 2023 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,936.15 | - |
| Aug 1, 2023 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,053.10 | - |
| Jul 31, 2023 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | 5,081.09 | - |
| Jul 28, 2023 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,010.12 | - |
| Jul 27, 2023 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,044.10 | - |
| Jul 26, 2023 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 5,002.12 | - |
| Jul 25, 2023 | 5,033.00 | 5,033.00 | 5,033.00 | 5,033.00 | 5,031.11 | - |
| Jul 24, 2023 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 4,953.14 | - |
| Jul 21, 2023 | 4,933.00 | 4,933.00 | 4,933.00 | 4,933.00 | 4,931.15 | - |
| Jul 20, 2023 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,880.17 | - |
| Jul 19, 2023 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,871.17 | - |
| Jul 18, 2023 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 4,802.20 | - |
| Jul 14, 2023 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,758.21 | - |
| Jul 12, 2023 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,808.19 | - |
| Jul 11, 2023 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | 4,653.25 | - |
| Jul 10, 2023 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,777.20 | - |
| Jul 7, 2023 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 4,777.20 | - |
| Jul 6, 2023 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | 4,765.21 | - |
| Jul 5, 2023 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,833.18 | - |
| Jul 4, 2023 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,877.17 | - |
| Jul 3, 2023 | 4,887.00 | 4,887.00 | 4,887.00 | 4,887.00 | 4,885.16 | - |
| Jun 30, 2023 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,838.18 | - |
| Jun 29, 2023 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,797.20 | - |
| Jun 28, 2023 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,768.21 | - |
| Jun 27, 2023 | 4,756.00 | 4,756.00 | 4,756.00 | 4,756.00 | 4,754.21 | - |
| Jun 22, 2023 | 4,829.00 | 4,829.00 | 4,829.00 | 4,829.00 | 4,827.19 | - |
| Jun 21, 2023 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | 4,862.17 | - |
| Jun 20, 2023 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,858.17 | - |
| Jun 19, 2023 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 4,830.18 | - |
| Jun 16, 2023 | 4,817.00 | 4,817.00 | 4,817.00 | 4,817.00 | 4,815.19 | - |
| Jun 14, 2023 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 4,830.18 | - |
| Jun 13, 2023 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,813.19 | - |
| Jun 12, 2023 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | 4,794.20 | - |
| Jun 9, 2023 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,775.21 | - |
| Jun 8, 2023 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 4,732.22 | - |
| Jun 7, 2023 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,773.21 | - |
| Jun 6, 2023 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 4,676.24 | - |
| Jun 5, 2023 | 4,629.00 | 4,629.00 | 4,629.00 | 4,629.00 | 4,627.26 | - |
| Jun 2, 2023 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,577.28 | - |
| Jun 1, 2023 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,388.35 | - |
| May 31, 2023 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 4,416.34 | - |
| May 30, 2023 | 4,456.00 | 4,456.00 | 4,456.00 | 4,456.00 | 4,454.33 | - |
| May 26, 2023 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 4,550.29 | - |
| May 25, 2023 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,498.31 | - |
| May 24, 2023 | 4,441.00 | 4,441.00 | 4,441.00 | 4,441.00 | 4,439.33 | - |
| May 22, 2023 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 4,477.32 | - |
| May 19, 2023 | 4,477.00 | 4,477.00 | 4,477.00 | 4,477.00 | 4,475.32 | - |
| May 17, 2023 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,431.33 | - |
| May 16, 2023 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,502.31 | - |
| May 15, 2023 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 4,405.34 | - |
| May 12, 2023 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | 4,412.34 | - |
| May 11, 2023 | 4,338.00 | 4,338.00 | 4,338.00 | 4,338.00 | 4,336.37 | - |
| May 10, 2023 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,282.39 | - |
| May 5, 2023 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,151.44 | - |
| May 4, 2023 | 4,119.00 | 4,119.00 | 4,119.00 | 4,119.00 | 4,117.45 | - |
| May 3, 2023 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 4,104.46 | - |
| May 2, 2023 | 4,134.00 | 4,134.00 | 4,134.00 | 4,134.00 | 4,132.45 | - |
| Apr 28, 2023 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,120.45 | - |
| Apr 27, 2023 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,105.46 | - |
| Apr 26, 2023 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 4,079.47 | - |
| Apr 25, 2023 | 4,119.00 | 4,119.00 | 4,119.00 | 4,119.00 | 4,117.45 | - |
| Apr 24, 2023 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,148.44 | - |
| Apr 21, 2023 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | 4,155.44 | - |
| Apr 20, 2023 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,129.45 | - |
| Apr 19, 2023 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,133.45 | - |
Related Tickers
WWWFX Kinetics Internet No Load
74.27
+1.99%
KINAX Kinetics Internet Adv A
67.11
+1.99%
KINCX Kinetics Internet Adv C
54.90
+1.99%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
FIJCX Fidelity Advisor Consumer Staples Z
90.95
+0.83%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
FDTGX Fidelity Advisor Consumer Staples M
88.97
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FDCGX Fidelity Advisor Consumer Staples C
87.11
+0.82%
FDIGX Fidelity Advisor Consumer Staples I
91.06
+0.82%
FDFAX Fidelity Select Consumer Staples Port
91.35
+0.82%
FDAGX Fidelity Advisor Consumer Staples A
90.13
+0.82%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.06
+0.80%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.30
+0.79%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
COBYX The Cook & Bynum
16.22
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
NALFX New Alternatives A
59.14
+0.73%
CNPIX Consumer Staples UltraSector ProFund Inv
68.69
+0.69%
FSHCX Fidelity Select Health Care Svcs Port
123.93
+0.68%
THORX Thornburg Global Opportunities Fund
35.64
+0.68%
THOCX Thornburg Global Opportunities Fund
34.27
+0.68%
FAFCX Fidelity Advisor Financials C
26.83
+0.68%
THOVX Thornburg Global Opportunities Fund
35.79
+0.68%
APDKX Artisan International Value Fund
46.23
+0.68%
CNPSX Consumer Staples UltraSector ProFund Svc
59.70
+0.67%
ARTKX Artisan International Value Investor
46.31
+0.67%
FFSIX Fidelity Advisor Financials I
29.98
+0.67%
APHKX Artisan International Value Fund
46.47
+0.67%
FAFSX Fidelity Advisor Financials M
28.55
+0.67%
GLIFX Lazard Global Listed Infrastructure Inst
15.03
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
GLFOX Lazard Global Listed Infrastructure Open
15.04
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
FMIJX FMI International Fund
34.76
+0.67%
THOFX Thornburg Global Opportunities Fund
36.31
+0.67%
THOGX Thornburg Global Opportunities Fund
36.41
+0.66%
FAFDX Fidelity Advisor Financials A
28.93
+0.66%
FIKBX Fidelity Advisor Financials Z
29.93
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
95.04
+0.64%
FBMPX Fidelity Select Communication Services
95.05
+0.64%
FMIYX FMI International Fund
34.91
+0.63%
FGKMX Fidelity Advisor Communication ServicesZ
95.65
+0.63%
FGEMX Fidelity Advisor Communication ServicesM
92.69
+0.63%
FGHMX Fidelity Advisor Communication ServicesC
90.36
+0.62%
FGDMX Fidelity Advisor Communication ServicesA
93.71
+0.62%
MBXCX Catalyst/Millburn Hedge Strategy C
37.68
+0.61%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
16.53
+0.61%
BIVRX Invenomic Investor
18.42
+0.60%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.10
+0.60%
QLEIX AQR Long-Short Equity I
15.16
+0.60%
MBXAX Catalyst/Millburn Hedge Strategy A
38.76
+0.60%
HWAAX Hotchkis & Wiley Value Opps A
37.32
+0.59%
HWAIX Hotchkis & Wiley Value Opps Instl
37.35
+0.59%
MBXIX Catalyst/Millburn Hedge Strategy I
39.05
+0.59%
HWAZX Hotchkis & Wiley Value Opps Z
37.37
+0.59%
QLERX AQR Long-Short Equity R6
15.30
+0.59%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.42
+0.59%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.42
+0.59%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.03
+0.59%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.48
+0.59%
BIVIX Invenomic Institutional
18.84
+0.59%
CLFFX Clifford Capital Partners Investor
17.20
+0.58%
TAVZX Third Avenue Value Z
68.99
+0.58%
TAVFX Third Avenue Value Instl
69.01
+0.58%
BIVSX Invenomic Super Institutional
19.11
+0.58%
TVFVX Third Avenue Value Investor
69.51
+0.58%
CLIFX Clifford Capital Partners Institutional
17.39
+0.58%
CIVVX Causeway International Value Inv
19.23
+0.58%
CLIQX Clifford Capital Partners Super Instl
17.51
+0.57%
HWACX Hotchkis & Wiley Value Opps C
33.28
+0.57%
EIPIX EIP Growth and Income I
15.78
+0.57%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
17.55
+0.57%
VEGBX Vanguard Emerging Markets Bond Admiral
22.88
0.00%
CIVIX Causeway International Value Instl
19.39
+0.57%
CVMCX Calvert Emerging Markets Equity C
15.44
+0.52%
FCIVX Frontier MFG Core Infrastructure Service
16.00
+0.52%
FMGIX Frontier MFG Core Infrastructure Fund
15.99
+0.52%
GEMEX GMO Emerging Markets I
23.57
+0.08%
EIPFX EIP Growth and Income Investor
15.73
+0.51%
YFSNX AMG Yacktman Global N
15.92
+0.51%
CVMAX Calvert Emerging Markets Equity A
16.04
+0.50%
CVMRX Calvert Emerging Markets Equity R6
16.13
+0.50%
CVMIX Calvert Emerging Markets Equity I
16.18
+0.50%
NEOYX Natixis Oakmark Y
30.80
+0.49%
NOANX Natixis Oakmark N
30.90
+0.49%
HWGIX Hotchkis & Wiley Global Value I
15.10
+0.47%
HWGAX Hotchkis & Wiley Global Value A
15.12
+0.47%
NECOX Natixis Oakmark C
21.70
+0.46%