LSE - Delayed Quote • GBp
iShares UK Equity Index (UK) D Acc (0P0000WGT6.L)
At close: April 18 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 19, 2024 | 285.89 | 285.89 | 285.89 | 285.89 | 285.89 | - |
Apr 18, 2024 | 287.22 | 287.22 | 287.22 | 287.22 | 287.22 | - |
Apr 17, 2024 | 287.07 | 287.07 | 287.07 | 287.07 | 287.07 | - |
Apr 16, 2024 | 288.36 | 288.36 | 288.36 | 288.36 | 288.36 | - |
Apr 15, 2024 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | - |
Apr 12, 2024 | 294.43 | 294.43 | 294.43 | 294.43 | 294.43 | - |
Apr 11, 2024 | 290.03 | 290.03 | 290.03 | 290.03 | 290.03 | - |
Apr 10, 2024 | 293.24 | 293.24 | 293.24 | 293.24 | 293.24 | - |
Apr 9, 2024 | 290.14 | 290.14 | 290.14 | 290.14 | 290.14 | - |
Apr 8, 2024 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | - |
Apr 5, 2024 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | - |
Apr 4, 2024 | 292.58 | 292.58 | 292.58 | 292.58 | 292.58 | - |
Apr 3, 2024 | 288.12 | 288.12 | 288.12 | 288.12 | 288.12 | - |
Apr 2, 2024 | 292.73 | 292.73 | 292.73 | 292.73 | 292.73 | - |
Mar 28, 2024 | 290.11 | 290.11 | 290.11 | 290.11 | 290.11 | - |
Mar 27, 2024 | 290.18 | 290.18 | 290.18 | 290.18 | 290.18 | - |
Mar 26, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
Mar 25, 2024 | 287.63 | 287.63 | 287.63 | 287.63 | 287.63 | - |
Mar 22, 2024 | 288.71 | 288.71 | 288.71 | 288.71 | 288.71 | - |
Mar 21, 2024 | 285.97 | 285.97 | 285.97 | 285.97 | 285.97 | - |
Mar 20, 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | - |
Mar 19, 2024 | 281.42 | 281.42 | 281.42 | 281.42 | 281.42 | - |
Mar 18, 2024 | 284.43 | 284.43 | 284.43 | 284.43 | 284.43 | - |
Mar 15, 2024 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | - |
Mar 14, 2024 | 285.31 | 285.31 | 285.31 | 285.31 | 285.31 | - |
Mar 13, 2024 | 282.39 | 282.39 | 282.39 | 282.39 | 282.39 | - |
Mar 12, 2024 | 282.83 | 282.83 | 282.83 | 282.83 | 282.83 | - |
Mar 11, 2024 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | - |
Mar 8, 2024 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | - |
Mar 7, 2024 | 279.93 | 279.93 | 279.93 | 279.93 | 279.93 | - |
Mar 6, 2024 | 280.86 | 280.86 | 280.86 | 280.86 | 280.86 | - |
Mar 5, 2024 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | - |
Mar 4, 2024 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | - |
Mar 1, 2024 | 278.91 | 278.91 | 278.91 | 278.91 | 278.91 | - |
Feb 29, 2024 | 279.57 | 279.57 | 279.57 | 279.57 | 279.57 | - |
Feb 28, 2024 | 276.87 | 276.87 | 276.87 | 276.87 | 276.87 | - |
Feb 27, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
Feb 26, 2024 | 280.39 | 280.39 | 280.39 | 280.39 | 280.39 | - |
Feb 23, 2024 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | - |
Feb 22, 2024 | 280.53 | 280.53 | 280.53 | 280.53 | 280.53 | - |
Feb 21, 2024 | 276.98 | 276.98 | 276.98 | 276.98 | 276.98 | - |
Feb 20, 2024 | 279.87 | 279.87 | 279.87 | 279.87 | 279.87 | - |
Feb 19, 2024 | 281.19 | 281.19 | 281.19 | 281.19 | 281.19 | - |
Feb 16, 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | - |
Feb 15, 2024 | 274.62 | 274.62 | 274.62 | 274.62 | 274.62 | - |
Feb 14, 2024 | 274.56 | 274.56 | 274.56 | 274.56 | 274.56 | - |
Feb 13, 2024 | 275.27 | 275.27 | 275.27 | 275.27 | 275.27 | - |
Feb 12, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
Feb 9, 2024 | 276.66 | 276.66 | 276.66 | 276.66 | 276.66 | - |
Feb 8, 2024 | 276.23 | 276.23 | 276.23 | 276.23 | 276.23 | - |
Feb 7, 2024 | 276.84 | 276.84 | 276.84 | 276.84 | 276.84 | - |
Feb 6, 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
Feb 5, 2024 | 278.84 | 278.84 | 278.84 | 278.84 | 278.84 | - |
Feb 2, 2024 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | - |
Feb 1, 2024 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | - |
Jan 31, 2024 | 277.71 | 277.71 | 277.71 | 277.71 | 277.71 | - |
Jan 30, 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
Jan 29, 2024 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | - |
Jan 26, 2024 | 277.61 | 277.61 | 277.61 | 277.61 | 277.61 | - |
Jan 25, 2024 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | - |
Jan 24, 2024 | 274.14 | 274.14 | 274.14 | 274.14 | 274.14 | - |
Jan 23, 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
Jan 22, 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
Jan 19, 2024 | 271.17 | 271.17 | 271.17 | 271.17 | 271.17 | - |
Jan 18, 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | - |
Jan 17, 2024 | 270.71 | 270.71 | 270.71 | 270.71 | 270.71 | - |
Jan 16, 2024 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | - |
Jan 15, 2024 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | - |
Jan 12, 2024 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | - |
Jan 11, 2024 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | - |
Jan 10, 2024 | 278.71 | 278.71 | 278.71 | 278.71 | 278.71 | - |
Jan 9, 2024 | 278.04 | 278.04 | 278.04 | 278.04 | 278.04 | - |
Jan 8, 2024 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - |
Jan 5, 2024 | 276.76 | 276.76 | 276.76 | 276.76 | 276.76 | - |
Jan 4, 2024 | 278.46 | 278.46 | 278.46 | 278.46 | 278.46 | - |
Jan 3, 2024 | 277.37 | 277.37 | 277.37 | 277.37 | 277.37 | - |
Jan 2, 2024 | 279.23 | 279.23 | 279.23 | 279.23 | 279.23 | - |
Dec 29, 2023 | 282.14 | 282.14 | 282.14 | 282.14 | 282.14 | - |
Dec 28, 2023 | 279.75 | 279.75 | 279.75 | 279.75 | 279.75 | - |
Dec 27, 2023 | 280.58 | 280.58 | 280.58 | 280.58 | 280.58 | - |
Dec 22, 2023 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | - |
Dec 21, 2023 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
Dec 20, 2023 | 279.67 | 279.67 | 279.67 | 279.67 | 279.67 | - |
Dec 19, 2023 | 277.19 | 277.19 | 277.19 | 277.19 | 277.19 | - |
Dec 18, 2023 | 275.62 | 275.62 | 275.62 | 275.62 | 275.62 | - |
Dec 15, 2023 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
Dec 14, 2023 | 279.62 | 279.62 | 279.62 | 279.62 | 279.62 | - |
Dec 13, 2023 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
Dec 12, 2023 | 273.12 | 273.12 | 273.12 | 273.12 | 273.12 | - |
Dec 11, 2023 | 272.49 | 272.49 | 272.49 | 272.49 | 272.49 | - |
Dec 8, 2023 | 273.23 | 273.23 | 273.23 | 273.23 | 273.23 | - |
Dec 7, 2023 | 270.64 | 270.64 | 270.64 | 270.64 | 270.64 | - |
Dec 6, 2023 | 272.79 | 272.79 | 272.79 | 272.79 | 272.79 | - |
Dec 5, 2023 | 268.99 | 268.99 | 268.99 | 268.99 | 268.99 | - |
Dec 4, 2023 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | - |
Dec 1, 2023 | 269.78 | 269.78 | 269.78 | 269.78 | 269.78 | - |
Nov 30, 2023 | 270.51 | 270.51 | 270.51 | 270.51 | 270.51 | - |
Nov 29, 2023 | 270.03 | 270.03 | 270.03 | 270.03 | 270.03 | - |
Nov 28, 2023 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - |
Nov 27, 2023 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
Nov 24, 2023 | 270.79 | 270.79 | 270.79 | 270.79 | 270.79 | - |
Nov 23, 2023 | 270.04 | 270.04 | 270.04 | 270.04 | 270.04 | - |
Nov 22, 2023 | 269.07 | 269.07 | 269.07 | 269.07 | 269.07 | - |
Nov 21, 2023 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
Nov 20, 2023 | 269.74 | 269.74 | 269.74 | 269.74 | 269.74 | - |
Nov 17, 2023 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
Nov 16, 2023 | 268.56 | 268.56 | 268.56 | 268.56 | 268.56 | - |
Nov 15, 2023 | 272.32 | 272.32 | 272.32 | 272.32 | 272.32 | - |
Nov 14, 2023 | 265.18 | 265.18 | 265.18 | 265.18 | 265.18 | - |
Nov 13, 2023 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | - |
Nov 10, 2023 | 263.54 | 263.54 | 263.54 | 263.54 | 263.54 | - |
Nov 9, 2023 | 267.42 | 267.42 | 267.42 | 267.42 | 267.42 | - |
Nov 8, 2023 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | - |
Nov 7, 2023 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
Nov 6, 2023 | 266.74 | 266.74 | 266.74 | 266.74 | 266.74 | - |
Nov 3, 2023 | 265.94 | 265.94 | 265.94 | 265.94 | 265.94 | - |
Nov 2, 2023 | 266.84 | 266.84 | 266.84 | 266.84 | 266.84 | - |
Nov 1, 2023 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
Oct 31, 2023 | 262.06 | 262.06 | 262.06 | 262.06 | 262.06 | - |
Oct 30, 2023 | 261.46 | 261.46 | 261.46 | 261.46 | 261.46 | - |
Oct 27, 2023 | 261.49 | 261.49 | 261.49 | 261.49 | 261.49 | - |
Oct 26, 2023 | 262.86 | 262.86 | 262.86 | 262.86 | 262.86 | - |
Oct 25, 2023 | 262.49 | 262.49 | 262.49 | 262.49 | 262.49 | - |
Oct 24, 2023 | 262.06 | 262.06 | 262.06 | 262.06 | 262.06 | - |
Oct 23, 2023 | 261.37 | 261.37 | 261.37 | 261.37 | 261.37 | - |
Oct 20, 2023 | 265.67 | 265.67 | 265.67 | 265.67 | 265.67 | - |
Oct 19, 2023 | 267.53 | 267.53 | 267.53 | 267.53 | 267.53 | - |
Oct 18, 2023 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | - |
Oct 17, 2023 | 271.74 | 271.74 | 271.74 | 271.74 | 271.74 | - |
Oct 16, 2023 | 271.02 | 271.02 | 271.02 | 271.02 | 271.02 | - |
Oct 13, 2023 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
Oct 12, 2023 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | - |
Oct 11, 2023 | 271.44 | 271.44 | 271.44 | 271.44 | 271.44 | - |
Oct 10, 2023 | 272.39 | 272.39 | 272.39 | 272.39 | 272.39 | - |
Oct 9, 2023 | 267.39 | 267.39 | 267.39 | 267.39 | 267.39 | - |
Oct 6, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 268.08 | - |
Oct 5, 2023 | 265.44 | 265.44 | 265.44 | 265.44 | 265.44 | - |
Oct 4, 2023 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - |
Oct 3, 2023 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | - |
Oct 2, 2023 | 270.38 | 270.38 | 270.38 | 270.38 | 270.38 | - |
Sep 29, 2023 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
Sep 28, 2023 | 270.28 | 270.28 | 270.28 | 270.28 | 270.28 | - |
Sep 27, 2023 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
Sep 26, 2023 | 272.28 | 272.28 | 272.28 | 272.28 | 272.28 | - |
Sep 25, 2023 | 274.25 | 274.25 | 274.25 | 274.25 | 274.25 | - |
Sep 22, 2023 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | - |
Sep 21, 2023 | 274.21 | 274.21 | 274.21 | 274.21 | 274.21 | - |
Sep 20, 2023 | 277.28 | 277.28 | 277.28 | 277.28 | 277.28 | - |
Sep 19, 2023 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | - |
Sep 18, 2023 | 274.52 | 274.52 | 274.52 | 274.52 | 274.52 | - |
Sep 15, 2023 | 276.33 | 276.33 | 276.33 | 276.33 | 276.33 | - |
Sep 14, 2023 | 271.99 | 271.99 | 271.99 | 271.99 | 271.99 | - |
Sep 13, 2023 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
Sep 12, 2023 | 269.81 | 269.81 | 269.81 | 269.81 | 269.81 | - |
Sep 11, 2023 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
Sep 8, 2023 | 266.52 | 266.52 | 266.52 | 266.52 | 266.52 | - |
Sep 7, 2023 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | - |
Sep 6, 2023 | 264.94 | 264.94 | 264.94 | 264.94 | 264.94 | - |
Sep 5, 2023 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
Sep 4, 2023 | 268.68 | 268.68 | 268.68 | 268.68 | 268.68 | - |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | - |
Aug 31, 2023 | 269.52 | 269.52 | 269.52 | 269.52 | 269.46 | - |
Aug 30, 2023 | 267.84 | 267.84 | 267.84 | 267.84 | 267.77 | - |
Aug 29, 2023 | 267.68 | 267.68 | 267.68 | 267.68 | 267.62 | - |
Aug 25, 2023 | 265.02 | 265.02 | 265.02 | 265.02 | 264.96 | - |
Aug 24, 2023 | 264.81 | 264.81 | 264.81 | 264.81 | 264.74 | - |
Aug 23, 2023 | 263.17 | 263.17 | 263.17 | 263.17 | 263.11 | - |
Aug 22, 2023 | 262.64 | 262.64 | 262.64 | 262.64 | 262.57 | - |
Aug 21, 2023 | 260.90 | 260.90 | 260.90 | 260.90 | 260.84 | - |
Aug 18, 2023 | 261.26 | 261.26 | 261.26 | 261.26 | 261.19 | - |
Aug 17, 2023 | 263.30 | 263.30 | 263.30 | 263.30 | 263.24 | - |
Aug 16, 2023 | 263.71 | 263.71 | 263.71 | 263.71 | 263.65 | - |
Aug 15, 2023 | 266.27 | 266.27 | 266.27 | 266.27 | 266.21 | - |
Aug 14, 2023 | 268.38 | 268.38 | 268.38 | 268.38 | 268.32 | - |
Aug 11, 2023 | 269.49 | 269.49 | 269.49 | 269.49 | 269.42 | - |
Aug 10, 2023 | 271.17 | 271.17 | 271.17 | 271.17 | 271.10 | - |
Aug 9, 2023 | 270.02 | 270.02 | 270.02 | 270.02 | 269.95 | - |
Aug 8, 2023 | 269.12 | 269.12 | 269.12 | 269.12 | 269.05 | - |
Aug 7, 2023 | 267.89 | 267.89 | 267.89 | 267.89 | 267.83 | - |
Aug 4, 2023 | 267.69 | 267.69 | 267.69 | 267.69 | 267.62 | - |
Aug 3, 2023 | 268.96 | 268.96 | 268.96 | 268.96 | 268.90 | - |
Aug 2, 2023 | 269.65 | 269.65 | 269.65 | 269.65 | 269.59 | - |
Aug 1, 2023 | 273.33 | 273.33 | 273.33 | 273.33 | 273.27 | - |
Jul 31, 2023 | 275.01 | 275.01 | 275.01 | 275.01 | 274.95 | - |
Jul 28, 2023 | 273.34 | 273.34 | 273.34 | 273.34 | 273.27 | - |
Jul 27, 2023 | 275.45 | 275.45 | 275.45 | 275.45 | 275.38 | - |
Jul 26, 2023 | 271.54 | 271.54 | 271.54 | 271.54 | 271.48 | - |
Jul 25, 2023 | 273.19 | 273.19 | 273.19 | 273.19 | 273.12 | - |
Jul 24, 2023 | 272.40 | 272.40 | 272.40 | 272.40 | 272.34 | - |
Jul 21, 2023 | 272.43 | 272.43 | 272.43 | 272.43 | 272.37 | - |
Jul 20, 2023 | 272.43 | 272.43 | 272.43 | 272.43 | 272.37 | - |
Jul 19, 2023 | 269.98 | 269.98 | 269.98 | 269.98 | 269.91 | - |
Jul 18, 2023 | 263.58 | 263.58 | 263.58 | 263.58 | 263.51 | - |
Jul 17, 2023 | 263.29 | 263.29 | 263.29 | 263.29 | 263.23 | - |
Jul 14, 2023 | 264.86 | 264.86 | 264.86 | 264.86 | 264.80 | - |
Jul 13, 2023 | 264.60 | 264.60 | 264.60 | 264.60 | 264.53 | - |
Jul 12, 2023 | 263.15 | 263.15 | 263.15 | 263.15 | 263.09 | - |
Jul 11, 2023 | 257.86 | 257.86 | 257.86 | 257.86 | 257.80 | - |
Jul 10, 2023 | 259.68 | 259.68 | 259.68 | 259.68 | 259.62 | - |
Jul 7, 2023 | 259.13 | 259.13 | 259.13 | 259.13 | 259.06 | - |
Jul 6, 2023 | 260.55 | 260.55 | 260.55 | 260.55 | 260.49 | - |
Jul 5, 2023 | 265.24 | 265.24 | 265.24 | 265.24 | 265.17 | - |
Jul 4, 2023 | 267.41 | 267.41 | 267.41 | 267.41 | 267.35 | - |
Jul 3, 2023 | 269.27 | 269.27 | 269.27 | 269.27 | 269.20 | - |
Jun 30, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 268.02 | - |
Jun 29, 2023 | 266.74 | 266.74 | 266.74 | 266.74 | 266.68 | - |
Jun 28, 2023 | 266.02 | 266.02 | 266.02 | 266.02 | 265.95 | - |
Jun 27, 2023 | 263.56 | 263.56 | 263.56 | 263.56 | 263.50 | - |
Jun 26, 2023 | 263.18 | 263.18 | 263.18 | 263.18 | 263.12 | - |
Jun 23, 2023 | 264.52 | 264.52 | 264.52 | 264.52 | 264.46 | - |
Jun 22, 2023 | 265.49 | 265.49 | 265.49 | 265.49 | 265.43 | - |
Jun 21, 2023 | 267.88 | 267.88 | 267.88 | 267.88 | 267.82 | - |
Jun 20, 2023 | 268.80 | 268.80 | 268.80 | 268.80 | 268.73 | - |
Jun 19, 2023 | 271.34 | 271.34 | 271.34 | 271.34 | 271.28 | - |
Jun 16, 2023 | 271.82 | 271.82 | 271.82 | 271.82 | 271.75 | - |
Jun 15, 2023 | 271.60 | 271.60 | 271.60 | 271.60 | 271.53 | - |
Jun 14, 2023 | 271.36 | 271.36 | 271.36 | 271.36 | 271.29 | - |
Jun 13, 2023 | 269.11 | 269.11 | 269.11 | 269.11 | 269.05 | - |
Jun 12, 2023 | 270.77 | 270.77 | 270.77 | 270.77 | 270.71 | - |
Jun 9, 2023 | 268.80 | 268.80 | 268.80 | 268.80 | 268.74 | - |
Jun 8, 2023 | 270.73 | 270.73 | 270.73 | 270.73 | 270.67 | - |
Jun 7, 2023 | 270.86 | 270.86 | 270.86 | 270.86 | 270.80 | - |
Jun 6, 2023 | 269.02 | 269.02 | 269.02 | 269.02 | 268.96 | - |
Jun 5, 2023 | 271.52 | 271.52 | 271.52 | 271.52 | 271.45 | - |
Jun 2, 2023 | 268.55 | 268.55 | 268.55 | 268.55 | 268.48 | - |
Jun 1, 2023 | 265.44 | 265.44 | 265.44 | 265.44 | 265.37 | - |
May 31, 2023 | 265.93 | 265.93 | 265.93 | 265.93 | 265.87 | - |
May 30, 2023 | 268.63 | 268.63 | 268.63 | 268.63 | 268.56 | - |
May 26, 2023 | 268.49 | 268.49 | 268.49 | 268.49 | 268.43 | - |
May 25, 2023 | 270.90 | 270.90 | 270.90 | 270.90 | 270.84 | - |
May 24, 2023 | 269.67 | 269.67 | 269.67 | 269.67 | 269.60 | - |
May 23, 2023 | 277.19 | 277.19 | 277.19 | 277.19 | 277.12 | - |
May 22, 2023 | 274.22 | 274.22 | 274.22 | 274.22 | 274.16 | - |
May 19, 2023 | 274.95 | 274.95 | 274.95 | 274.95 | 274.89 | - |
May 18, 2023 | 274.94 | 274.94 | 274.94 | 274.94 | 274.87 | - |
May 17, 2023 | 273.51 | 273.51 | 273.51 | 273.51 | 273.45 | - |
May 16, 2023 | 274.90 | 274.90 | 274.90 | 274.90 | 274.84 | - |
May 15, 2023 | 275.02 | 275.02 | 275.02 | 275.02 | 274.95 | - |
May 12, 2023 | 273.73 | 273.73 | 273.73 | 273.73 | 273.67 | - |
May 11, 2023 | 273.56 | 273.56 | 273.56 | 273.56 | 273.50 | - |
May 10, 2023 | 273.38 | 273.38 | 273.38 | 273.38 | 273.32 | - |
May 9, 2023 | 273.34 | 273.34 | 273.34 | 273.34 | 273.27 | - |
May 5, 2023 | 272.99 | 272.99 | 272.99 | 272.99 | 272.92 | - |
May 4, 2023 | 272.26 | 272.26 | 272.26 | 272.26 | 272.19 | - |
May 3, 2023 | 274.11 | 274.11 | 274.11 | 274.11 | 274.04 | - |
May 2, 2023 | 276.75 | 276.75 | 276.75 | 276.75 | 276.69 | - |
Apr 28, 2023 | 274.50 | 274.50 | 274.50 | 274.50 | 274.44 | - |
Apr 27, 2023 | 275.65 | 275.65 | 275.65 | 275.65 | 275.58 | - |
Apr 26, 2023 | 275.56 | 275.56 | 275.56 | 275.56 | 275.50 | - |
Apr 25, 2023 | 276.27 | 276.27 | 276.27 | 276.27 | 276.21 | - |
Apr 24, 2023 | 277.24 | 277.24 | 277.24 | 277.24 | 277.18 | - |
Apr 21, 2023 | 277.04 | 277.04 | 277.04 | 277.04 | 276.97 | - |
Apr 20, 2023 | 276.63 | 276.63 | 276.63 | 276.63 | 276.57 | - |
Apr 19, 2023 | 276.01 | 276.01 | 276.01 | 276.01 | 275.94 | - |
Related Tickers
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
ENPIX ProFunds UltraSector Energy Investor
47.67
+1.69%
ENPSX ProFunds UltraSector Energy Svc
40.53
+1.68%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.31
+1.66%
FSPCX Fidelity Select Insurance Port
82.25
+1.63%
EIPFX EIP Growth and Income Investor
15.97
+1.53%
EIPIX EIP Growth and Income I
16.02
+1.52%
FIKBX Fidelity Advisor Financials Z
30.38
+1.50%
FFSIX Fidelity Advisor Financials I
30.43
+1.50%
FAFCX Fidelity Advisor Financials C
27.23
+1.49%
FAFDX Fidelity Advisor Financials A
29.36
+1.49%
FAFSX Fidelity Advisor Financials M
28.97
+1.47%
BIVRX Invenomic Investor
18.69
+1.47%
BIVSX Invenomic Super Institutional
19.39
+1.47%
CLIFX Clifford Capital Partners Institutional
17.64
+1.44%
TFIFX T. Rowe Price Financial Services Fund
38.21
+1.43%
BIVIX Invenomic Institutional
19.11
+1.43%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
PRISX T. Rowe Price Financial Services
38.31
+1.43%
CLIQX Clifford Capital Partners Super Instl
17.76
+1.43%
UBVFX Undiscovered Managers Behavioral Val R6
80.72
+1.42%
UBVTX Undiscovered Managers Behavioral Val R3
76.77
+1.41%
UBVVX Undiscovered Managers Behavioral Val R5
80.44
+1.41%
UBVUX Undiscovered Managers Behavioral Val R4
79.81
+1.41%
UBVLX Undiscovered Managers Behavioral Val L
80.53
+1.41%
UBVAX Undiscovered Managers Behavioral Val A
77.78
+1.41%
UBVSX Undiscovered Managers Behavioral Val I
80.13
+1.40%
UBVRX Undiscovered Managers Behavioral Val R2
76.62
+1.40%
UBVCX Undiscovered Managers Behavioral Val C
71.78
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
69.65
+1.40%
CLFFX Clifford Capital Partners Investor
17.44
+1.40%
CNPSX Consumer Staples UltraSector ProFund Svc
60.53
+1.39%
FSHCX Fidelity Select Health Care Svcs Port
125.60
+1.35%
MMECX Victory Integrity Discovery Fund
23.13
+1.27%
BRSVX Bridgeway Small-Cap Value
36.42
+1.25%
MMEAX Victory Integrity Discovery Fund
38.11
+1.25%
MMMMX Victory Integrity Discovery Fund
38.22
+1.25%
MMEYX Victory Integrity Discovery Fund
43.28
+1.24%
ICSCX William Blair Funds - William Blair Small Cap Value Fund
28.89
+1.23%
WBVRX William Blair Funds - William Blair Small Cap Value Fund
28.89
+1.23%
WBVNX William Blair Funds - William Blair Small Cap Value Fund
28.91
+1.23%
FGADX Franklin Gold and Precious Metals Adv
20.20
+1.20%
FKRCX Franklin Gold and Precious Metals Fund
18.59
+1.20%
EICVX EIC Value A
16.92
+1.20%
EICIX EIC Value Institutional
16.94
+1.19%
FGPMX Franklin Gold and Precious Metals R6
20.50
+1.18%
FAUFX Fidelity Advisor Utilities M
37.63
+1.18%
FUGIX Fidelity Advisor Utilities I
38.51
+1.18%
FRGOX Franklin Gold and Precious Metals Fund
16.29
+1.18%
EICCX EIC Value C
16.41
+1.17%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
FSUTX Fidelity Select Utilities
101.52
+1.17%
FUGCX Fidelity Advisor Utilities C
36.53
+1.16%
FUGAX Fidelity Advisor Utilities A
37.51
+1.16%
FIKIX Fidelity Advisor Utilities Z
38.48
+1.16%
FDAGX Fidelity Advisor Consumer Staples A
91.15
+1.13%
FDIGX Fidelity Advisor Consumer Staples I
92.09
+1.13%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FDFAX Fidelity Select Consumer Staples Port
92.38
+1.13%
FDTGX Fidelity Advisor Consumer Staples M
89.97
+1.12%
FIJCX Fidelity Advisor Consumer Staples Z
91.97
+1.12%
FDCGX Fidelity Advisor Consumer Staples C
88.08
+1.11%
RYCVX Rydex Dow 2x Strategy Fund
143.38
+1.10%
FCVCX Fidelity Advisor Small Cap Value C
15.68
+1.10%
RYLDX Rydex Dow 2x Strategy Fund
143.97
+1.10%
RYCYX Rydex Dow 2x Strategy Fund
120.26
+1.09%
FCVIX Fidelity Advisor Small Cap Value I
19.56
+1.09%
FCPVX Fidelity Small Cap Value Fund
19.56
+1.09%
FIKNX Fidelity Advisor Small Cap Value Z
19.58
+1.08%
BOSOX Boston Trust Walden Small Cap
16.79
+1.08%
FCVAX Fidelity Advisor Small Cap Value A
18.89
+1.07%
FTUCX Fidelity Advisor Telecommunications C
42.65
+1.07%
FCVTX Fidelity Advisor Small Cap Value M
18.04
+1.06%
FIJGX Fidelity Advisor Telecommunications Z
42.87
+1.06%
FTUIX Fidelity Advisor Telecommunications I
43.01
+1.06%
FSTCX Fidelity Select Telecommunications Port
43.12
+1.05%
FTUTX Fidelity Advisor Telecommunications M
42.41
+1.05%
FTUAX Fidelity Advisor Telecommunications A
42.75
+1.04%
FTVSX FullerThaler Behav Md-Cp Val Instl
31.43
+1.03%
FMGIX Frontier MFG Core Infrastructure Fund
16.15
+1.03%
FCIVX Frontier MFG Core Infrastructure Service
16.17
+1.03%
FTVZX FullerThaler Behav Md-Cp Val R6
31.46
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FSCRX Fidelity Small Cap Discovery
26.75
+1.02%
FTVCX FullerThaler Behav Md-Cp Val C
31.11
+1.01%
FTVAX FullerThaler Behav Md-Cp Val A
31.29
+1.00%
FTVNX FullerThaler Behav Md-Cp Val Investor
31.30
+1.00%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap A
30.55
+0.99%
CVVRX Columbia Small Cap Value I Adv
50.52
+0.98%
CSCZX Columbia Small Cap Value I Inst
48.48
+0.98%
CUURX Columbia Small Cap Value I Inst2
50.62
+0.98%
CSMIX Columbia Small Cap Value I A
41.46
+0.97%
CSCCX Calvert Small-Cap C
24.93
+0.97%
CSVYX Columbia Small Cap Value I Inst3
48.93
+0.97%
SVFFX Smead Value I1
80.45
+0.97%
SMVLX Smead Value Investor
80.47
+0.97%
SVFKX Smead Value R2
81.53
+0.97%
SVFYX Smead Value Y
80.59
+0.96%
SVFAX Smead Value A
79.67
+0.96%