LSE - Delayed Quote • GBp
JPM Emerg Mkts Corp Bd C (dist) GBPH (0P00012PZT.L)
At close: April 24 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 24, 2024 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | - |
| Apr 23, 2024 | 4,532.00 | 4,532.00 | 4,532.00 | 4,532.00 | 4,532.00 | - |
| Apr 19, 2024 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | - |
| Apr 18, 2024 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | - |
| Apr 16, 2024 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | - |
| Apr 15, 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
| Apr 11, 2024 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | - |
| Apr 10, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | - |
| Apr 9, 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
| Apr 5, 2024 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | 4,571.00 | - |
| Apr 3, 2024 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | - |
| Apr 2, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | - |
| Mar 28, 2024 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | 4,582.00 | - |
| Mar 27, 2024 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | - |
| Mar 26, 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
| Mar 25, 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
| Mar 22, 2024 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | - |
| Mar 21, 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | - |
| Mar 20, 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
| Mar 19, 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
| Mar 18, 2024 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | - |
| Mar 15, 2024 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | - |
| Mar 14, 2024 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | - |
| Mar 13, 2024 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | - |
| Mar 12, 2024 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | - |
| Mar 11, 2024 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - |
| Mar 8, 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
| Mar 7, 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
| Mar 6, 2024 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | - |
| Mar 5, 2024 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | - |
| Mar 4, 2024 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | - |
| Feb 29, 2024 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | - |
| Feb 28, 2024 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | - |
| Feb 27, 2024 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | - |
| Feb 26, 2024 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | - |
| Feb 23, 2024 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | - |
| Feb 22, 2024 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | - |
| Feb 21, 2024 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - |
| Feb 19, 2024 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | - |
| Feb 16, 2024 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
| Feb 15, 2024 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | - |
| Feb 14, 2024 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | - |
| Feb 13, 2024 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | - |
| Feb 9, 2024 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | - |
| Feb 8, 2024 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
| Feb 7, 2024 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | - |
| Feb 6, 2024 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - |
| Feb 5, 2024 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | - |
| Feb 2, 2024 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | - |
| Feb 1, 2024 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - |
| Jan 30, 2024 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | - |
| Jan 29, 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | - |
| Jan 24, 2024 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | - |
| Jan 23, 2024 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - |
| Jan 22, 2024 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | - |
| Jan 18, 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - |
| Jan 17, 2024 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - |
| Jan 12, 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | - |
| Jan 10, 2024 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | - |
| Jan 9, 2024 | 4,461.00 | 4,461.00 | 4,461.00 | 4,461.00 | 4,461.00 | - |
| Dec 29, 2023 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | - |
| Dec 28, 2023 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | - |
| Dec 22, 2023 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | - |
| Dec 21, 2023 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | - |
| Dec 20, 2023 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | - |
| Dec 19, 2023 | 4,461.00 | 4,461.00 | 4,461.00 | 4,461.00 | 4,461.00 | - |
| Dec 15, 2023 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | - |
| Dec 14, 2023 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | - |
| Dec 13, 2023 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | - |
| Dec 12, 2023 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | - |
| Dec 11, 2023 | 4,372.00 | 4,372.00 | 4,372.00 | 4,372.00 | 4,372.00 | - |
| Dec 7, 2023 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | 4,376.00 | - |
| Dec 5, 2023 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | - |
| Dec 4, 2023 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | - |
| Nov 30, 2023 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | - |
| Nov 29, 2023 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | - |
| Nov 28, 2023 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | 4,321.00 | - |
| Nov 27, 2023 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | - |
| Nov 24, 2023 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | - |
| Nov 22, 2023 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | - |
| Nov 21, 2023 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - |
| Nov 17, 2023 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | - |
| Nov 16, 2023 | 4,258.00 | 4,258.00 | 4,258.00 | 4,258.00 | 4,258.00 | - |
| Nov 14, 2023 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | - |
| Nov 13, 2023 | 4,212.00 | 4,212.00 | 4,212.00 | 4,212.00 | 4,212.00 | - |
| Nov 10, 2023 | 4,219.00 | 4,219.00 | 4,219.00 | 4,219.00 | 4,219.00 | - |
| Nov 9, 2023 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | - |
| Nov 7, 2023 | 4,212.00 | 4,212.00 | 4,212.00 | 4,212.00 | 4,212.00 | - |
| Nov 6, 2023 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | - |
| Nov 2, 2023 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | - |
| Nov 1, 2023 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | - |
| Oct 31, 2023 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | - |
| Oct 30, 2023 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | - |
| Oct 27, 2023 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | 4,151.00 | - |
| Oct 26, 2023 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | - |
| Oct 25, 2023 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | - |
| Oct 24, 2023 | 4,144.00 | 4,144.00 | 4,144.00 | 4,144.00 | 4,144.00 | - |
| Oct 23, 2023 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | 4,136.00 | - |
| Oct 20, 2023 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | - |
| Oct 19, 2023 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | 4,143.00 | - |
| Oct 18, 2023 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | - |
| Oct 17, 2023 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | - |
| Oct 16, 2023 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - |
| Oct 13, 2023 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
| Oct 12, 2023 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | - |
| Oct 11, 2023 | 4,194.00 | 4,194.00 | 4,194.00 | 4,194.00 | 4,194.00 | - |
| Oct 10, 2023 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | 4,183.00 | - |
| Oct 9, 2023 | 4,176.00 | 4,176.00 | 4,176.00 | 4,176.00 | 4,176.00 | - |
| Oct 6, 2023 | 4,173.00 | 4,173.00 | 4,173.00 | 4,173.00 | 4,173.00 | - |
| Oct 4, 2023 | 4,187.00 | 4,187.00 | 4,187.00 | 4,187.00 | 4,187.00 | - |
| Oct 2, 2023 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | 4,221.00 | - |
| Sep 29, 2023 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | - |
| Sep 28, 2023 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | - |
| Sep 27, 2023 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | - |
| Sep 26, 2023 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | - |
| Sep 25, 2023 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | - |
| Sep 22, 2023 | 4,254.00 | 4,254.00 | 4,254.00 | 4,254.00 | 4,254.00 | - |
| Sep 21, 2023 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | - |
| Sep 20, 2023 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | - |
| Sep 18, 2023 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | 4,272.00 | - |
| Sep 14, 2023 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | - |
| Sep 13, 2023 | 2.32 Dividend | |||||
| Sep 13, 2023 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | - |
| Sep 12, 2023 | 4,504.00 | 4,504.00 | 4,504.00 | 4,504.00 | 4,501.68 | - |
| Sep 11, 2023 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,505.68 | - |
| Sep 7, 2023 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,506.68 | - |
| Sep 6, 2023 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 4,511.67 | - |
| Sep 5, 2023 | 4,517.00 | 4,517.00 | 4,517.00 | 4,517.00 | 4,514.67 | - |
| Sep 1, 2023 | 4,521.00 | 4,521.00 | 4,521.00 | 4,521.00 | 4,518.67 | - |
| Aug 31, 2023 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,513.67 | - |
| Aug 30, 2023 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,507.68 | - |
| Aug 29, 2023 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | 4,491.69 | - |
| Aug 25, 2023 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,487.69 | - |
| Aug 24, 2023 | 4,494.00 | 4,494.00 | 4,494.00 | 4,494.00 | 4,491.69 | - |
| Aug 23, 2023 | 4,486.00 | 4,486.00 | 4,486.00 | 4,486.00 | 4,483.69 | - |
| Aug 22, 2023 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,467.70 | - |
| Aug 21, 2023 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,477.69 | - |
| Aug 17, 2023 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,499.68 | - |
| Aug 16, 2023 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,513.67 | - |
| Aug 14, 2023 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,535.66 | - |
| Aug 11, 2023 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,543.66 | - |
| Aug 10, 2023 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,557.65 | - |
| Aug 9, 2023 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,553.65 | - |
| Aug 8, 2023 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,552.65 | - |
| Aug 4, 2023 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,542.66 | - |
| Aug 3, 2023 | 4,543.00 | 4,543.00 | 4,543.00 | 4,543.00 | 4,540.66 | - |
| Aug 1, 2023 | 4,574.00 | 4,574.00 | 4,574.00 | 4,574.00 | 4,571.64 | - |
| Jul 31, 2023 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 4,576.64 | - |
| Jul 28, 2023 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | 4,565.65 | - |
| Jul 27, 2023 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | 4,565.65 | - |
| Jul 26, 2023 | 4,559.00 | 4,559.00 | 4,559.00 | 4,559.00 | 4,556.65 | - |
| Jul 25, 2023 | 4,554.00 | 4,554.00 | 4,554.00 | 4,554.00 | 4,551.65 | - |
| Jul 24, 2023 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,553.65 | - |
| Jul 20, 2023 | 4,566.00 | 4,566.00 | 4,566.00 | 4,566.00 | 4,563.65 | - |
| Jul 19, 2023 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,562.65 | - |
| Jul 18, 2023 | 4,562.00 | 4,562.00 | 4,562.00 | 4,562.00 | 4,559.65 | - |
| Jul 14, 2023 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,553.65 | - |
| Jul 12, 2023 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | 4,516.67 | - |
| Jul 11, 2023 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,503.68 | - |
| Jul 10, 2023 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 4,495.68 | - |
| Jul 7, 2023 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,498.68 | - |
| Jul 5, 2023 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,492.68 | - |
| Jul 4, 2023 | 4,532.00 | 4,532.00 | 4,532.00 | 4,532.00 | 4,529.67 | - |
| Jul 3, 2023 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,531.66 | - |
| Jun 30, 2023 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,531.66 | - |
| Jun 29, 2023 | 4,536.00 | 4,536.00 | 4,536.00 | 4,536.00 | 4,533.66 | - |
| Jun 28, 2023 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,543.66 | - |
| Jun 27, 2023 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,546.66 | - |
| Jun 26, 2023 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 4,544.66 | - |
| Jun 22, 2023 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,543.66 | - |
| Jun 21, 2023 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,505.68 | - |
| Jun 20, 2023 | 4,544.00 | 4,544.00 | 4,544.00 | 4,544.00 | 4,541.66 | - |
| Jun 19, 2023 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 4,545.66 | - |
| Jun 14, 2023 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,525.67 | - |
| Jun 13, 2023 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | 4,520.67 | - |
| Jun 12, 2023 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,479.69 | - |
| Jun 9, 2023 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | 4,508.68 | - |
| Jun 8, 2023 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,470.70 | - |
| Jun 7, 2023 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,506.68 | - |
| Jun 6, 2023 | 4,503.00 | 4,503.00 | 4,503.00 | 4,503.00 | 4,500.68 | - |
| Jun 5, 2023 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,499.68 | - |
| Jun 2, 2023 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,497.68 | - |
| Jun 1, 2023 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,490.69 | - |
| May 31, 2023 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | 4,486.69 | - |
| May 30, 2023 | 4,446.00 | 4,446.00 | 4,446.00 | 4,446.00 | 4,443.71 | - |
| May 26, 2023 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,456.70 | - |
| May 25, 2023 | 4,464.00 | 4,464.00 | 4,464.00 | 4,464.00 | 4,461.70 | - |
| May 24, 2023 | 4,474.00 | 4,474.00 | 4,474.00 | 4,474.00 | 4,471.70 | - |
| May 22, 2023 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,470.70 | - |
| May 19, 2023 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,472.69 | - |
| May 18, 2023 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | 4,480.69 | - |
| May 17, 2023 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,490.69 | - |
| May 16, 2023 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,505.68 | - |
| May 15, 2023 | 4,517.00 | 4,517.00 | 4,517.00 | 4,517.00 | 4,514.67 | - |
| May 12, 2023 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,527.67 | - |
| May 11, 2023 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 4,527.67 | - |
| May 10, 2023 | 4,517.00 | 4,517.00 | 4,517.00 | 4,517.00 | 4,514.67 | - |
| May 9, 2023 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 4,544.66 | - |
| May 5, 2023 | 4,517.00 | 4,517.00 | 4,517.00 | 4,517.00 | 4,514.67 | - |
| May 4, 2023 | 4,523.00 | 4,523.00 | 4,523.00 | 4,523.00 | 4,520.67 | - |
| May 2, 2023 | 4,511.00 | 4,511.00 | 4,511.00 | 4,511.00 | 4,508.68 | - |
| Apr 28, 2023 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | 4,509.68 | - |
| Apr 27, 2023 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,507.68 | - |
| Apr 26, 2023 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,513.67 | - |
| Apr 25, 2023 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,513.67 | - |
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%