Frankfurt - Delayed Quote • EUR
Amundi IS MSCI JpnClmtNZAmbtCTB IE-D EUR (0P00012S8T.F)
At close: April 22 at 10:00 PM GMT+2
Currency in EUR 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 23, 2024 | 1,543.94 | 1,543.94 | 1,543.94 | 1,543.94 | 1,543.94 | - |
| Apr 22, 2024 | 1,549.15 | 1,549.15 | 1,549.15 | 1,549.15 | 1,549.15 | - |
| Apr 18, 2024 | 1,560.18 | 1,560.18 | 1,560.18 | 1,560.18 | 1,560.18 | - |
| Apr 17, 2024 | 1,555.42 | 1,555.42 | 1,555.42 | 1,555.42 | 1,555.42 | - |
| Apr 16, 2024 | 1,577.30 | 1,577.30 | 1,577.30 | 1,577.30 | 1,577.30 | - |
| Apr 12, 2024 | 1,631.36 | 1,631.36 | 1,631.36 | 1,631.36 | 1,631.36 | - |
| Apr 11, 2024 | 1,608.39 | 1,608.39 | 1,608.39 | 1,608.39 | 1,608.39 | - |
| Apr 9, 2024 | 1,613.06 | 1,613.06 | 1,613.06 | 1,613.06 | 1,613.06 | - |
| Apr 8, 2024 | 1,598.51 | 1,598.51 | 1,598.51 | 1,598.51 | 1,598.51 | - |
| Apr 5, 2024 | 1,591.06 | 1,591.06 | 1,591.06 | 1,591.06 | 1,591.06 | - |
| Apr 3, 2024 | 1,595.51 | 1,595.51 | 1,595.51 | 1,595.51 | 1,595.51 | - |
| Apr 2, 2024 | 1,615.09 | 1,615.09 | 1,615.09 | 1,615.09 | 1,615.09 | - |
| Mar 27, 2024 | 1,647.18 | 1,647.18 | 1,647.18 | 1,647.18 | 1,647.18 | - |
| Mar 26, 2024 | 1,632.26 | 1,632.26 | 1,632.26 | 1,632.26 | 1,632.26 | - |
| Mar 25, 2024 | 1,631.54 | 1,631.54 | 1,631.54 | 1,631.54 | 1,631.54 | - |
| Mar 21, 2024 | 1,640.64 | 1,640.64 | 1,640.64 | 1,640.64 | 1,640.64 | - |
| Mar 20, 2024 | 1,615.20 | 1,615.20 | 1,615.20 | 1,615.20 | 1,615.20 | - |
| Mar 19, 2024 | 1,624.81 | 1,624.81 | 1,624.81 | 1,624.81 | 1,624.81 | - |
| Mar 15, 2024 | 1,584.36 | 1,584.36 | 1,584.36 | 1,584.36 | 1,584.36 | - |
| Mar 14, 2024 | 1,592.94 | 1,592.94 | 1,592.94 | 1,592.94 | 1,592.94 | - |
| Mar 13, 2024 | 1,585.36 | 1,585.36 | 1,585.36 | 1,585.36 | 1,585.36 | - |
| Mar 12, 2024 | 1,594.13 | 1,594.13 | 1,594.13 | 1,594.13 | 1,594.13 | - |
| Mar 11, 2024 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | - |
| Mar 7, 2024 | 1,626.65 | 1,626.65 | 1,626.65 | 1,626.65 | 1,626.65 | - |
| Mar 6, 2024 | 1,623.08 | 1,623.08 | 1,623.08 | 1,623.08 | 1,623.08 | - |
| Mar 5, 2024 | 1,619.04 | 1,619.04 | 1,619.04 | 1,619.04 | 1,619.04 | - |
| Mar 4, 2024 | 1,607.68 | 1,607.68 | 1,607.68 | 1,607.68 | 1,607.68 | - |
| Mar 1, 2024 | 1,613.50 | 1,613.50 | 1,613.50 | 1,613.50 | 1,613.50 | - |
| Feb 29, 2024 | 1,596.68 | 1,596.68 | 1,596.68 | 1,596.68 | 1,596.68 | - |
| Feb 27, 2024 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | 1,585.50 | - |
| Feb 26, 2024 | 1,579.97 | 1,579.97 | 1,579.97 | 1,579.97 | 1,579.97 | - |
| Feb 23, 2024 | 1,577.35 | 1,577.35 | 1,577.35 | 1,577.35 | 1,577.35 | - |
| Feb 21, 2024 | 1,561.09 | 1,561.09 | 1,561.09 | 1,561.09 | 1,561.09 | - |
| Feb 20, 2024 | 1,568.92 | 1,568.92 | 1,568.92 | 1,568.92 | 1,568.92 | - |
| Feb 19, 2024 | 1,576.35 | 1,576.35 | 1,576.35 | 1,576.35 | 1,576.35 | - |
| Feb 15, 2024 | 1,556.75 | 1,556.75 | 1,556.75 | 1,556.75 | 1,556.75 | - |
| Feb 14, 2024 | 1,550.16 | 1,550.16 | 1,550.16 | 1,550.16 | 1,550.16 | - |
| Feb 13, 2024 | 1,569.32 | 1,569.32 | 1,569.32 | 1,569.32 | 1,569.32 | - |
| Feb 12, 2024 | 1,536.71 | 1,536.71 | 1,536.71 | 1,536.71 | 1,536.71 | - |
| Feb 9, 2024 | 1,535.59 | 1,535.59 | 1,535.59 | 1,535.59 | 1,535.59 | - |
| Feb 8, 2024 | 1,539.07 | 1,539.07 | 1,539.07 | 1,539.07 | 1,539.07 | - |
| Feb 7, 2024 | 1,541.01 | 1,541.01 | 1,541.01 | 1,541.01 | 1,541.01 | - |
| Feb 6, 2024 | 1,541.30 | 1,541.30 | 1,541.30 | 1,541.30 | 1,541.30 | - |
| Feb 5, 2024 | 1,548.36 | 1,548.36 | 1,548.36 | 1,548.36 | 1,548.36 | - |
| Feb 2, 2024 | 1,531.94 | 1,531.94 | 1,531.94 | 1,531.94 | 1,531.94 | - |
| Feb 1, 2024 | 1,545.48 | 1,545.48 | 1,545.48 | 1,545.48 | 1,545.48 | - |
| Jan 31, 2024 | 1,554.72 | 1,554.72 | 1,554.72 | 1,554.72 | 1,554.72 | - |
| Jan 30, 2024 | 1,527.68 | 1,527.68 | 1,527.68 | 1,527.68 | 1,527.68 | - |
| Jan 29, 2024 | 1,535.55 | 1,535.55 | 1,535.55 | 1,535.55 | 1,535.55 | - |
| Jan 26, 2024 | 1,505.52 | 1,505.52 | 1,505.52 | 1,505.52 | 1,505.52 | - |
| Jan 24, 2024 | 1,533.41 | 1,533.41 | 1,533.41 | 1,533.41 | 1,533.41 | - |
| Jan 23, 2024 | 1,537.95 | 1,537.95 | 1,537.95 | 1,537.95 | 1,537.95 | - |
| Jan 22, 2024 | 1,538.02 | 1,538.02 | 1,538.02 | 1,538.02 | 1,538.02 | - |
| Jan 18, 2024 | 1,501.46 | 1,501.46 | 1,501.46 | 1,501.46 | 1,501.46 | - |
| Jan 17, 2024 | 1,503.93 | 1,503.93 | 1,503.93 | 1,503.93 | 1,503.93 | - |
| Jan 16, 2024 | 1,523.72 | 1,523.72 | 1,523.72 | 1,523.72 | 1,523.72 | - |
| Jan 12, 2024 | 1,528.59 | 1,528.59 | 1,528.59 | 1,528.59 | 1,528.59 | - |
| Jan 10, 2024 | 1,483.19 | 1,483.19 | 1,483.19 | 1,483.19 | 1,483.19 | - |
| Jan 9, 2024 | 1,480.96 | 1,480.96 | 1,480.96 | 1,480.96 | 1,480.96 | - |
| Jan 8, 2024 | 1,464.44 | 1,464.44 | 1,464.44 | 1,464.44 | 1,464.44 | - |
| Dec 29, 2023 | 1,472.88 | 1,472.88 | 1,472.88 | 1,472.88 | 1,472.88 | - |
| Dec 28, 2023 | 1,462.97 | 1,462.97 | 1,462.97 | 1,462.97 | 1,462.97 | - |
| Dec 27, 2023 | 1,449.59 | 1,449.59 | 1,449.59 | 1,449.59 | 1,449.59 | - |
| Dec 22, 2023 | 1,442.84 | 1,442.84 | 1,442.84 | 1,442.84 | 1,442.84 | - |
| Dec 21, 2023 | 1,443.07 | 1,443.07 | 1,443.07 | 1,443.07 | 1,443.07 | - |
| Dec 20, 2023 | 1,446.46 | 1,446.46 | 1,446.46 | 1,446.46 | 1,446.46 | - |
| Dec 19, 2023 | 1,430.85 | 1,430.85 | 1,430.85 | 1,430.85 | 1,430.85 | - |
| Dec 18, 2023 | 1,437.31 | 1,437.31 | 1,437.31 | 1,437.31 | 1,437.31 | - |
| Dec 15, 2023 | 1,463.38 | 1,463.38 | 1,463.38 | 1,463.38 | 1,463.38 | - |
| Dec 14, 2023 | 1,445.42 | 1,445.42 | 1,445.42 | 1,445.42 | 1,445.42 | - |
| Dec 13, 2023 | 1,454.55 | 1,454.55 | 1,454.55 | 1,454.55 | 1,454.55 | - |
| Dec 12, 2023 | 25.79 Dividend | |||||
| Dec 12, 2023 | 1,447.33 | 1,447.33 | 1,447.33 | 1,447.33 | 1,447.33 | - |
| Dec 11, 2023 | 1,471.45 | 1,471.45 | 1,471.45 | 1,471.45 | 1,445.66 | - |
| Dec 8, 2023 | 1,467.93 | 1,467.93 | 1,467.93 | 1,467.93 | 1,442.20 | - |
| Dec 7, 2023 | 1,491.87 | 1,491.87 | 1,491.87 | 1,491.87 | 1,465.72 | - |
| Dec 6, 2023 | 1,474.79 | 1,474.79 | 1,474.79 | 1,474.79 | 1,448.94 | - |
| Dec 5, 2023 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,420.16 | - |
| Dec 4, 2023 | 1,455.89 | 1,455.89 | 1,455.89 | 1,455.89 | 1,430.37 | - |
| Dec 1, 2023 | 1,459.44 | 1,459.44 | 1,459.44 | 1,459.44 | 1,433.86 | - |
| Nov 30, 2023 | 1,446.88 | 1,446.88 | 1,446.88 | 1,446.88 | 1,421.52 | - |
| Nov 29, 2023 | 1,434.76 | 1,434.76 | 1,434.76 | 1,434.76 | 1,409.61 | - |
| Nov 28, 2023 | 1,435.67 | 1,435.67 | 1,435.67 | 1,435.67 | 1,410.51 | - |
| Nov 27, 2023 | 1,436.85 | 1,436.85 | 1,436.85 | 1,436.85 | 1,411.67 | - |
| Nov 24, 2023 | 1,435.89 | 1,435.89 | 1,435.89 | 1,435.89 | 1,410.72 | - |
| Nov 22, 2023 | 1,437.90 | 1,437.90 | 1,437.90 | 1,437.90 | 1,412.70 | - |
| Nov 21, 2023 | 1,441.94 | 1,441.94 | 1,441.94 | 1,441.94 | 1,416.67 | - |
| Nov 20, 2023 | 1,436.64 | 1,436.64 | 1,436.64 | 1,436.64 | 1,411.46 | - |
| Nov 17, 2023 | 1,440.88 | 1,440.88 | 1,440.88 | 1,440.88 | 1,415.63 | - |
| Nov 16, 2023 | 1,423.41 | 1,423.41 | 1,423.41 | 1,423.41 | 1,398.46 | - |
| Nov 15, 2023 | 1,421.31 | 1,421.31 | 1,421.31 | 1,421.31 | 1,396.40 | - |
| Nov 14, 2023 | 1,405.73 | 1,405.73 | 1,405.73 | 1,405.73 | 1,381.09 | - |
| Nov 13, 2023 | 1,411.26 | 1,411.26 | 1,411.26 | 1,411.26 | 1,386.52 | - |
| Nov 10, 2023 | 1,415.62 | 1,415.62 | 1,415.62 | 1,415.62 | 1,390.81 | - |
| Nov 9, 2023 | 1,416.60 | 1,416.60 | 1,416.60 | 1,416.60 | 1,391.77 | - |
| Nov 8, 2023 | 1,402.35 | 1,402.35 | 1,402.35 | 1,402.35 | 1,377.77 | - |
| Nov 7, 2023 | 1,421.54 | 1,421.54 | 1,421.54 | 1,421.54 | 1,396.62 | - |
| Nov 6, 2023 | 1,441.23 | 1,441.23 | 1,441.23 | 1,441.23 | 1,415.97 | - |
| Nov 3, 2023 | 1,422.12 | 1,422.12 | 1,422.12 | 1,422.12 | 1,397.19 | - |
| Nov 2, 2023 | 1,427.06 | 1,427.06 | 1,427.06 | 1,427.06 | 1,402.05 | - |
| Nov 1, 2023 | 1,420.60 | 1,420.60 | 1,420.60 | 1,420.60 | 1,395.70 | - |
| Oct 31, 2023 | 1,375.84 | 1,375.84 | 1,375.84 | 1,375.84 | 1,351.73 | - |
| Oct 30, 2023 | 1,378.70 | 1,378.70 | 1,378.70 | 1,378.70 | 1,354.54 | - |
| Oct 27, 2023 | 1,391.47 | 1,391.47 | 1,391.47 | 1,391.47 | 1,367.08 | - |
| Oct 26, 2023 | 1,373.35 | 1,373.35 | 1,373.35 | 1,373.35 | 1,349.28 | - |
| Oct 25, 2023 | 1,392.79 | 1,392.79 | 1,392.79 | 1,392.79 | 1,368.38 | - |
| Oct 24, 2023 | 1,382.43 | 1,382.43 | 1,382.43 | 1,382.43 | 1,358.20 | - |
| Oct 23, 2023 | 1,379.22 | 1,379.22 | 1,379.22 | 1,379.22 | 1,355.05 | - |
| Oct 20, 2023 | 1,393.96 | 1,393.96 | 1,393.96 | 1,393.96 | 1,369.53 | - |
| Oct 19, 2023 | 1,402.40 | 1,402.40 | 1,402.40 | 1,402.40 | 1,377.82 | - |
| Oct 18, 2023 | 1,428.29 | 1,428.29 | 1,428.29 | 1,428.29 | 1,403.26 | - |
| Oct 17, 2023 | 1,421.97 | 1,421.97 | 1,421.97 | 1,421.97 | 1,397.05 | - |
| Oct 16, 2023 | 1,412.92 | 1,412.92 | 1,412.92 | 1,412.92 | 1,388.16 | - |
| Oct 13, 2023 | 1,444.29 | 1,444.29 | 1,444.29 | 1,444.29 | 1,418.98 | - |
| Oct 12, 2023 | 1,456.42 | 1,456.42 | 1,456.42 | 1,456.42 | 1,430.89 | - |
| Oct 11, 2023 | 1,428.83 | 1,428.83 | 1,428.83 | 1,428.83 | 1,403.79 | - |
| Oct 10, 2023 | 1,435.37 | 1,435.37 | 1,435.37 | 1,435.37 | 1,410.21 | - |
| Oct 9, 2023 | 1,417.83 | 1,417.83 | 1,417.83 | 1,417.83 | 1,392.98 | - |
| Oct 6, 2023 | 1,410.60 | 1,410.60 | 1,410.60 | 1,410.60 | 1,385.88 | - |
| Oct 5, 2023 | 1,421.67 | 1,421.67 | 1,421.67 | 1,421.67 | 1,396.75 | - |
| Oct 3, 2023 | 1,425.95 | 1,425.95 | 1,425.95 | 1,425.95 | 1,400.96 | - |
| Oct 2, 2023 | 1,436.82 | 1,436.82 | 1,436.82 | 1,436.82 | 1,411.64 | - |
| Sep 29, 2023 | 1,434.44 | 1,434.44 | 1,434.44 | 1,434.44 | 1,409.30 | - |
| Sep 28, 2023 | 1,444.78 | 1,444.78 | 1,444.78 | 1,444.78 | 1,419.46 | - |
| Sep 27, 2023 | 1,462.62 | 1,462.62 | 1,462.62 | 1,462.62 | 1,436.98 | - |
| Sep 26, 2023 | 1,454.22 | 1,454.22 | 1,454.22 | 1,454.22 | 1,428.73 | - |
| Sep 25, 2023 | 1,463.56 | 1,463.56 | 1,463.56 | 1,463.56 | 1,437.91 | - |
| Sep 22, 2023 | 1,456.69 | 1,456.69 | 1,456.69 | 1,456.69 | 1,431.16 | - |
| Sep 21, 2023 | 1,466.07 | 1,466.07 | 1,466.07 | 1,466.07 | 1,440.37 | - |
| Sep 20, 2023 | 1,472.66 | 1,472.66 | 1,472.66 | 1,472.66 | 1,446.85 | - |
| Sep 19, 2023 | 1,489.36 | 1,489.36 | 1,489.36 | 1,489.36 | 1,463.26 | - |
| Sep 18, 2023 | 1,494.70 | 1,494.70 | 1,494.70 | 1,494.70 | 1,468.50 | - |
| Sep 15, 2023 | 1,494.29 | 1,494.29 | 1,494.29 | 1,494.29 | 1,468.10 | - |
| Sep 14, 2023 | 1,488.03 | 1,488.03 | 1,488.03 | 1,488.03 | 1,461.95 | - |
| Sep 13, 2023 | 1,456.68 | 1,456.68 | 1,456.68 | 1,456.68 | 1,431.15 | - |
| Sep 12, 2023 | 1,463.21 | 1,463.21 | 1,463.21 | 1,463.21 | 1,437.56 | - |
| Sep 11, 2023 | 1,452.33 | 1,452.33 | 1,452.33 | 1,452.33 | 1,426.88 | - |
| Sep 8, 2023 | 1,444.15 | 1,444.15 | 1,444.15 | 1,444.15 | 1,418.84 | - |
| Sep 7, 2023 | 1,467.05 | 1,467.05 | 1,467.05 | 1,467.05 | 1,441.34 | - |
| Sep 5, 2023 | 1,457.42 | 1,457.42 | 1,457.42 | 1,457.42 | 1,431.88 | - |
| Sep 4, 2023 | 1,455.67 | 1,455.67 | 1,455.67 | 1,455.67 | 1,430.16 | - |
| Sep 1, 2023 | 1,443.94 | 1,443.94 | 1,443.94 | 1,443.94 | 1,418.63 | - |
| Aug 31, 2023 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | 1,408.39 | - |
| Aug 30, 2023 | 1,409.71 | 1,409.71 | 1,409.71 | 1,409.71 | 1,385.00 | - |
| Aug 29, 2023 | 1,410.30 | 1,410.30 | 1,410.30 | 1,410.30 | 1,385.58 | - |
| Aug 28, 2023 | 1,408.83 | 1,408.83 | 1,408.83 | 1,408.83 | 1,384.14 | - |
| Aug 25, 2023 | 1,392.71 | 1,392.71 | 1,392.71 | 1,392.71 | 1,368.30 | - |
| Aug 24, 2023 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 1,383.54 | - |
| Aug 23, 2023 | 1,408.84 | 1,408.84 | 1,408.84 | 1,408.84 | 1,384.15 | - |
| Aug 22, 2023 | 1,389.47 | 1,389.47 | 1,389.47 | 1,389.47 | 1,365.12 | - |
| Aug 21, 2023 | 1,365.64 | 1,365.64 | 1,365.64 | 1,365.64 | 1,341.70 | - |
| Aug 18, 2023 | 1,376.48 | 1,376.48 | 1,376.48 | 1,376.48 | 1,352.35 | - |
| Aug 17, 2023 | 1,377.11 | 1,377.11 | 1,377.11 | 1,377.11 | 1,352.97 | - |
| Aug 16, 2023 | 1,379.29 | 1,379.29 | 1,379.29 | 1,379.29 | 1,355.12 | - |
| Aug 15, 2023 | 1,399.55 | 1,399.55 | 1,399.55 | 1,399.55 | 1,375.02 | - |
| Aug 14, 2023 | 1,394.70 | 1,394.70 | 1,394.70 | 1,394.70 | 1,370.26 | - |
| Aug 11, 2023 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 1,383.54 | - |
| Aug 10, 2023 | 1,405.78 | 1,405.78 | 1,405.78 | 1,405.78 | 1,381.14 | - |
| Aug 9, 2023 | 1,403.74 | 1,403.74 | 1,403.74 | 1,403.74 | 1,379.14 | - |
| Aug 8, 2023 | 1,422.40 | 1,422.40 | 1,422.40 | 1,422.40 | 1,397.47 | - |
| Aug 7, 2023 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | 1,394.92 | - |
| Aug 4, 2023 | 1,415.45 | 1,415.45 | 1,415.45 | 1,415.45 | 1,390.64 | - |
| Aug 3, 2023 | 1,420.32 | 1,420.32 | 1,420.32 | 1,420.32 | 1,395.43 | - |
| Aug 2, 2023 | 1,431.69 | 1,431.69 | 1,431.69 | 1,431.69 | 1,406.60 | - |
| Jul 28, 2023 | 1,447.54 | 1,447.54 | 1,447.54 | 1,447.54 | 1,422.17 | - |
| Jul 27, 2023 | 1,445.98 | 1,445.98 | 1,445.98 | 1,445.98 | 1,420.64 | - |
| Jul 26, 2023 | 1,437.39 | 1,437.39 | 1,437.39 | 1,437.39 | 1,412.20 | - |
| Jul 25, 2023 | 1,432.98 | 1,432.98 | 1,432.98 | 1,432.98 | 1,407.86 | - |
| Jul 24, 2023 | 1,425.37 | 1,425.37 | 1,425.37 | 1,425.37 | 1,400.39 | - |
| Jul 21, 2023 | 1,403.72 | 1,403.72 | 1,403.72 | 1,403.72 | 1,379.12 | - |
| Jul 20, 2023 | 1,413.94 | 1,413.94 | 1,413.94 | 1,413.94 | 1,389.16 | - |
| Jul 19, 2023 | 1,429.49 | 1,429.49 | 1,429.49 | 1,429.49 | 1,404.44 | - |
| Jul 18, 2023 | 1,417.06 | 1,417.06 | 1,417.06 | 1,417.06 | 1,392.22 | - |
| Jul 14, 2023 | 1,410.12 | 1,410.12 | 1,410.12 | 1,410.12 | 1,385.40 | - |
| Jul 13, 2023 | 1,420.59 | 1,420.59 | 1,420.59 | 1,420.59 | 1,395.69 | - |
| Jul 12, 2023 | 1,412.68 | 1,412.68 | 1,412.68 | 1,412.68 | 1,387.92 | - |
| Jul 11, 2023 | 1,416.07 | 1,416.07 | 1,416.07 | 1,416.07 | 1,391.25 | - |
| Jul 10, 2023 | 1,410.68 | 1,410.68 | 1,410.68 | 1,410.68 | 1,385.96 | - |
| Jul 7, 2023 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,393.64 | - |
| Jul 6, 2023 | 1,423.45 | 1,423.45 | 1,423.45 | 1,423.45 | 1,398.50 | - |
| Jul 5, 2023 | 1,440.33 | 1,440.33 | 1,440.33 | 1,440.33 | 1,415.09 | - |
| Jul 4, 2023 | 1,437.05 | 1,437.05 | 1,437.05 | 1,437.05 | 1,411.86 | - |
| Jul 3, 2023 | 1,445.91 | 1,445.91 | 1,445.91 | 1,445.91 | 1,420.57 | - |
| Jun 30, 2023 | 1,423.36 | 1,423.36 | 1,423.36 | 1,423.36 | 1,398.41 | - |
| Jun 29, 2023 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,404.94 | - |
| Jun 28, 2023 | 1,428.62 | 1,428.62 | 1,428.62 | 1,428.62 | 1,403.58 | - |
| Jun 27, 2023 | 1,399.69 | 1,399.69 | 1,399.69 | 1,399.69 | 1,375.16 | - |
| Jun 26, 2023 | 1,414.20 | 1,414.20 | 1,414.20 | 1,414.20 | 1,389.41 | - |
| Jun 22, 2023 | 1,434.64 | 1,434.64 | 1,434.64 | 1,434.64 | 1,409.50 | - |
| Jun 20, 2023 | 1,451.50 | 1,451.50 | 1,451.50 | 1,451.50 | 1,426.06 | - |
| Jun 19, 2023 | 1,451.26 | 1,451.26 | 1,451.26 | 1,451.26 | 1,425.82 | - |
| Jun 16, 2023 | 1,463.22 | 1,463.22 | 1,463.22 | 1,463.22 | 1,437.57 | - |
| Jun 15, 2023 | 1,474.17 | 1,474.17 | 1,474.17 | 1,474.17 | 1,448.33 | - |
| Jun 14, 2023 | 1,492.82 | 1,492.82 | 1,492.82 | 1,492.82 | 1,466.66 | - |
| Jun 13, 2023 | 1,476.83 | 1,476.83 | 1,476.83 | 1,476.83 | 1,450.95 | - |
| Jun 12, 2023 | 1,468.61 | 1,468.61 | 1,468.61 | 1,468.61 | 1,442.87 | - |
| Jun 9, 2023 | 1,461.49 | 1,461.49 | 1,461.49 | 1,461.49 | 1,435.87 | - |
| Jun 8, 2023 | 1,442.46 | 1,442.46 | 1,442.46 | 1,442.46 | 1,417.18 | - |
| Jun 7, 2023 | 1,453.40 | 1,453.40 | 1,453.40 | 1,453.40 | 1,427.93 | - |
| Jun 6, 2023 | 1,478.82 | 1,478.82 | 1,478.82 | 1,478.82 | 1,452.90 | - |
| Jun 5, 2023 | 1,467.44 | 1,467.44 | 1,467.44 | 1,467.44 | 1,441.72 | - |
| Jun 2, 2023 | 1,439.04 | 1,439.04 | 1,439.04 | 1,439.04 | 1,413.82 | - |
| Jun 1, 2023 | 1,423.99 | 1,423.99 | 1,423.99 | 1,423.99 | 1,399.03 | - |
| May 31, 2023 | 1,413.35 | 1,413.35 | 1,413.35 | 1,413.35 | 1,388.58 | - |
| May 30, 2023 | 1,418.42 | 1,418.42 | 1,418.42 | 1,418.42 | 1,393.56 | - |
| May 29, 2023 | 1,416.45 | 1,416.45 | 1,416.45 | 1,416.45 | 1,391.62 | - |
| May 26, 2023 | 1,405.58 | 1,405.58 | 1,405.58 | 1,405.58 | 1,380.94 | - |
| May 25, 2023 | 1,408.28 | 1,408.28 | 1,408.28 | 1,408.28 | 1,383.60 | - |
| May 24, 2023 | 1,415.75 | 1,415.75 | 1,415.75 | 1,415.75 | 1,390.94 | - |
| May 23, 2023 | 1,424.61 | 1,424.61 | 1,424.61 | 1,424.61 | 1,399.64 | - |
| May 22, 2023 | 1,431.23 | 1,431.23 | 1,431.23 | 1,431.23 | 1,406.14 | - |
| May 19, 2023 | 1,424.34 | 1,424.34 | 1,424.34 | 1,424.34 | 1,399.38 | - |
| May 18, 2023 | 1,421.76 | 1,421.76 | 1,421.76 | 1,421.76 | 1,396.84 | - |
| May 17, 2023 | 1,408.90 | 1,408.90 | 1,408.90 | 1,408.90 | 1,384.21 | - |
| May 15, 2023 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | 1,375.54 | - |
| May 12, 2023 | 1,395.66 | 1,395.66 | 1,395.66 | 1,395.66 | 1,371.20 | - |
| May 11, 2023 | 1,387.53 | 1,387.53 | 1,387.53 | 1,387.53 | 1,363.21 | - |
| May 10, 2023 | 1,382.72 | 1,382.72 | 1,382.72 | 1,382.72 | 1,358.49 | - |
| May 8, 2023 | 1,364.53 | 1,364.53 | 1,364.53 | 1,364.53 | 1,340.61 | - |
| May 4, 2023 | 1,381.53 | 1,381.53 | 1,381.53 | 1,381.53 | 1,357.32 | - |
| May 3, 2023 | 1,362.47 | 1,362.47 | 1,362.47 | 1,362.47 | 1,338.59 | - |
| May 2, 2023 | 1,358.03 | 1,358.03 | 1,358.03 | 1,358.03 | 1,334.23 | - |
| Apr 28, 2023 | 1,340.55 | 1,340.55 | 1,340.55 | 1,340.55 | 1,317.05 | - |
| Apr 27, 2023 | 1,348.84 | 1,348.84 | 1,348.84 | 1,348.84 | 1,325.20 | - |
| Apr 26, 2023 | 1,347.38 | 1,347.38 | 1,347.38 | 1,347.38 | 1,323.76 | - |
| Apr 25, 2023 | 1,361.60 | 1,361.60 | 1,361.60 | 1,361.60 | 1,337.74 | - |
| Apr 24, 2023 | 1,345.24 | 1,345.24 | 1,345.24 | 1,345.24 | 1,321.66 | - |
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%
NEEGX Needham Growth Retail
65.02
0.00%
FSPTX Fidelity Select Technology
30.35
0.00%
MMECX Victory Integrity Discovery Fund
23.73
0.00%
MMEAX Victory Integrity Discovery Fund
39.11
0.00%
MMMMX Victory Integrity Discovery Fund
39.22
0.00%
CMTFX Columbia Global Technology Growth Inst
76.15
0.00%
CTYRX Columbia Global Technology Growth Adv
77.33
0.00%
CGTUX Columbia Global Technology Growth Inst3
78.41
0.00%
CTCAX Columbia Global Technology Growth A
72.10
0.00%
CTHRX Columbia Global Technology Growth Inst2
78.04
0.00%
SSYGX BNY Mellon Small Cap Gr Y
34.55
0.00%
DADGX Dunham Small Cap Growth A
15.90
0.00%
OSCYX Invesco Main Street Small Cap Y
21.35
0.00%
DNDGX Dunham Small Cap Growth N
17.35
0.00%
OSSIX Invesco Main Street Small Cap R6
21.44
0.00%
OSCAX Invesco Main Street Small Cap A
21.07
0.00%
OSCNX Invesco Main Street Small Cap R
20.50
0.00%
OSCCX Invesco Main Street Small Cap C
19.34
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
17.28
0.00%
VFMFX Vanguard US Multifactor Admiral
39.31
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
52.65
+1.45%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
42.12
+1.45%
BDAFX Baron Durable Advantage Retail
24.07
0.00%
RGLDX American Funds Global Insight Fund
22.10
0.00%
AGVFX American Funds Global Insight A
22.14
0.00%
BDAIX Baron Durable Advantage Institutional
24.41
+0.04%
AASMX Thrivent Small Cap Stock A
21.96
0.00%
AGVDX American Funds Global Insight C
21.96
0.00%
CGVBX American Funds Global Insight 529-C
21.98
0.00%
CGVEX American Funds Global Insight 529-E
22.13
0.00%
CGVHX American Funds Global Insight 529-F-3
22.16
0.00%
RGLAX American Funds Global Insight Fund
22.16
0.00%
RGLHX American Funds Global Insight Fund
22.19
0.00%
RGLGX American Funds Global Insight Fund
22.24
0.00%
MRLSX AMG Renaissance Large Cap Growth I
18.02
0.00%
MISMX Matthews Emerging Markets Small Companies Fund
25.15
+1.33%
MSMLX Matthews EM Sm Coms Inv
25.17
+1.33%
MRLIX AMG Renaissance Large Cap Growth Z
17.66
0.00%
MRLTX AMG Renaissance Large Cap Growth N
17.76
0.00%
FITLX Fidelity U.S. Sustainability Index
22.73
0.00%
CMJAX Calvert US Mid Cap Core Rspnb Idx A
37.99
0.00%
FSKAX Fidelity Total Market Index
139.42
0.00%
JDEAX JPMorgan US Research Enhanced Equity A
39.11
0.00%
CMCRX Calvert US Mid Cap Core Rspnb Idx R6
38.32
0.00%
CMJIX Calvert US Mid Cap Core Rspnb Idx I
38.38
0.00%
OLVAX JPMorgan Large Cap Value A
20.11
0.00%
TPWCX TIAA-CREF Funds - TIAA-CREF Social Choice Low Carbon Equity Fund
21.00
0.00%
JDEUX JPMorgan US Research Enhanced Equity R6
39.59
0.00%
JDESX JPMorgan US Research Enhanced Equity I
39.65
0.00%
THGCX Thornburg International Equity Fund
21.85
0.00%
WMLIX Wilmington Large-Cap Strategy Instl
29.20
0.00%
JORNX Janus Henderson Global Select T
18.75
0.00%
OLVTX JPMorgan Large Cap Value R3
19.59
0.00%
HLQVX JPMorgan Large Cap Value I
19.65
0.00%
JORAX Janus Henderson Global Select A
18.85
0.00%
SPINX SEI S&P 500 Index A (SIIT)
21.35
0.00%
TGVAX Thornburg International Equity Fund
25.50
0.00%
JLVMX JPMorgan Large Cap Value R6
19.75
0.00%
OLVCX JPMorgan Large Cap Value C
18.99
0.00%
JLVZX JPMorgan Large Cap Value R2
19.88
0.00%
NSRKX Northern Global Sustainability Index Fund
21.57
0.00%
JLVRX JPMorgan Large Cap Value R5
19.92
0.00%
PDSIX PGIM Quant Solutions Large-Cap Index I
39.26
0.00%
OLVRX JPMorgan Large Cap Value R4
20.13
0.00%
NSGAX Columbia Select Large Cap Equity Fund
20.13
0.00%
THVRX Thornburg International Equity Fund
25.22
0.00%
FXAIX Fidelity 500 Index Fund
176.17
+0.02%
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
TGVRX Thornburg International Equity Fund
25.46
0.00%
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
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%
JDMNX Janus Henderson Enterprise N
138.45
0.00%
JAENX Janus Henderson Enterprise T
134.32
0.00%
JDMAX Janus Henderson Enterprise A
129.08
0.00%
JMGRX Janus Henderson Enterprise I
137.29
0.00%
JGRTX Janus Henderson Enterprise S
127.65
0.00%
JDMRX Janus Henderson Enterprise R
119.80
0.00%
JGRCX Janus Henderson Enterprise C
109.24
0.00%
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%
SSSFX SouthernSun Small Cap, N
26.93
0.00%
SSSIX SouthernSun Small Cap, I
27.94
0.00%
SRFMX Sarofim Equity
15.28
0.00%
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%
VYCBX Voya Corporate Leaders 100 C
22.78
0.00%
GCPNX Gateway Equity Call Premium N
17.70
0.00%
EAFVX Eaton Vance Focused Value Opps A
19.94
+0.96%