Frankfurt - Delayed Quote • EUR
Mercer Fndmt Indxt Glbl Eq M-3€ H (0P00013PCM.F)
At close: April 23 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 | 212.44 | 212.44 | 212.44 | 212.44 | 212.44 | - |
Apr 22, 2024 | 210.44 | 210.44 | 210.44 | 210.44 | 210.44 | - |
Apr 19, 2024 | 208.89 | 208.89 | 208.89 | 208.89 | 208.89 | - |
Apr 18, 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
Apr 17, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
Apr 16, 2024 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | - |
Apr 15, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
Apr 12, 2024 | 214.84 | 214.84 | 214.84 | 214.84 | 214.84 | - |
Apr 11, 2024 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | - |
Apr 10, 2024 | 215.92 | 215.92 | 215.92 | 215.92 | 215.92 | - |
Apr 9, 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 217.53 | - |
Apr 8, 2024 | 217.23 | 217.23 | 217.23 | 217.23 | 217.23 | - |
Apr 5, 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | - |
Apr 4, 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | - |
Apr 3, 2024 | 217.43 | 217.43 | 217.43 | 217.43 | 217.43 | - |
Apr 2, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
Mar 28, 2024 | 219.06 | 219.06 | 219.06 | 219.06 | 219.06 | - |
Mar 27, 2024 | 219.06 | 219.06 | 219.06 | 219.06 | 219.06 | - |
Mar 26, 2024 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | - |
Mar 25, 2024 | 218.11 | 218.11 | 218.11 | 218.11 | 218.11 | - |
Mar 22, 2024 | 218.84 | 218.84 | 218.84 | 218.84 | 218.84 | - |
Mar 21, 2024 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | - |
Mar 20, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
Mar 19, 2024 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | - |
Mar 18, 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.73 | - |
Mar 15, 2024 | 213.14 | 213.14 | 213.14 | 213.14 | 213.14 | - |
Mar 14, 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
Mar 13, 2024 | 214.46 | 214.46 | 214.46 | 214.46 | 214.46 | - |
Mar 12, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
Mar 11, 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | - |
Mar 8, 2024 | 214.12 | 214.12 | 214.12 | 214.12 | 214.12 | - |
Mar 7, 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
Mar 6, 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
Mar 5, 2024 | 212.16 | 212.16 | 212.16 | 212.16 | 212.16 | - |
Mar 4, 2024 | 214.68 | 214.68 | 214.68 | 214.68 | 214.68 | - |
Mar 1, 2024 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | - |
Feb 29, 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
Feb 28, 2024 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | - |
Feb 27, 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
Feb 26, 2024 | 211.92 | 211.92 | 211.92 | 211.92 | 211.92 | - |
Feb 23, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
Feb 22, 2024 | 212.26 | 212.26 | 212.26 | 212.26 | 212.26 | - |
Feb 21, 2024 | 208.31 | 208.31 | 208.31 | 208.31 | 208.31 | - |
Feb 20, 2024 | 208.29 | 208.29 | 208.29 | 208.29 | 208.29 | - |
Feb 19, 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | - |
Feb 16, 2024 | 209.12 | 209.12 | 209.12 | 209.12 | 209.12 | - |
Feb 15, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
Feb 14, 2024 | 208.47 | 208.47 | 208.47 | 208.47 | 208.47 | - |
Feb 13, 2024 | 206.61 | 206.61 | 206.61 | 206.61 | 206.61 | - |
Feb 12, 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
Feb 9, 2024 | 208.79 | 208.79 | 208.79 | 208.79 | 208.79 | - |
Feb 8, 2024 | 207.67 | 207.67 | 207.67 | 207.67 | 207.67 | - |
Feb 7, 2024 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | - |
Feb 6, 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
Feb 5, 2024 | 205.36 | 205.36 | 205.36 | 205.36 | 205.36 | - |
Feb 2, 2024 | 205.63 | 205.63 | 205.63 | 205.63 | 205.63 | - |
Feb 1, 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
Jan 31, 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
Jan 30, 2024 | 203.36 | 203.36 | 203.36 | 203.36 | 203.36 | - |
Jan 29, 2024 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | - |
Jan 26, 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
Jan 25, 2024 | 202.07 | 202.07 | 202.07 | 202.07 | 202.07 | - |
Jan 24, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
Jan 23, 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
Jan 22, 2024 | 200.71 | 200.71 | 200.71 | 200.71 | 200.71 | - |
Jan 19, 2024 | 199.29 | 199.29 | 199.29 | 199.29 | 199.29 | - |
Jan 18, 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
Jan 17, 2024 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | - |
Jan 16, 2024 | 196.86 | 196.86 | 196.86 | 196.86 | 196.86 | - |
Jan 15, 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | - |
Jan 12, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
Jan 11, 2024 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
Jan 10, 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 196.69 | - |
Jan 9, 2024 | 195.87 | 195.87 | 195.87 | 195.87 | 195.87 | - |
Jan 8, 2024 | 196.38 | 196.38 | 196.38 | 196.38 | 196.38 | - |
Jan 5, 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
Jan 4, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
Jan 3, 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
Jan 2, 2024 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | - |
Dec 29, 2023 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
Dec 28, 2023 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
Dec 27, 2023 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | - |
Dec 22, 2023 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | - |
Dec 21, 2023 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
Dec 20, 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 194.61 | - |
Dec 19, 2023 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
Dec 18, 2023 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
Dec 15, 2023 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
Dec 14, 2023 | 194.74 | 194.74 | 194.74 | 194.74 | 194.74 | - |
Dec 13, 2023 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
Dec 12, 2023 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
Dec 11, 2023 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
Dec 8, 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Dec 7, 2023 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
Dec 6, 2023 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
Dec 5, 2023 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
Dec 4, 2023 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | - |
Dec 1, 2023 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
Nov 30, 2023 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
Nov 29, 2023 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
Nov 28, 2023 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
Nov 27, 2023 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
Nov 24, 2023 | 190.81 | 190.81 | 190.81 | 190.81 | 190.81 | - |
Nov 23, 2023 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
Nov 22, 2023 | 190.36 | 190.36 | 190.36 | 190.36 | 190.36 | - |
Nov 21, 2023 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
Nov 20, 2023 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
Nov 17, 2023 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | - |
Nov 16, 2023 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | - |
Nov 15, 2023 | 188.51 | 188.51 | 188.51 | 188.51 | 188.51 | - |
Nov 14, 2023 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
Nov 13, 2023 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
Nov 10, 2023 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | - |
Nov 9, 2023 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
Nov 8, 2023 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
Nov 7, 2023 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | - |
Nov 6, 2023 | 183.53 | 183.53 | 183.53 | 183.53 | 183.53 | - |
Nov 3, 2023 | 182.81 | 182.81 | 182.81 | 182.81 | 182.81 | - |
Nov 2, 2023 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | - |
Nov 1, 2023 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | - |
Oct 31, 2023 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | - |
Oct 30, 2023 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | - |
Oct 27, 2023 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
Oct 26, 2023 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
Oct 25, 2023 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
Oct 24, 2023 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
Oct 23, 2023 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
Oct 20, 2023 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
Oct 19, 2023 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | - |
Oct 18, 2023 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
Oct 17, 2023 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
Oct 16, 2023 | 183.39 | 183.39 | 183.39 | 183.39 | 183.39 | - |
Oct 13, 2023 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | - |
Oct 12, 2023 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
Oct 11, 2023 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
Oct 10, 2023 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
Oct 9, 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
Oct 6, 2023 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
Oct 5, 2023 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
Oct 4, 2023 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
Oct 3, 2023 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
Oct 2, 2023 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | - |
Sep 29, 2023 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
Sep 28, 2023 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
Sep 27, 2023 | 179.74 | 179.74 | 179.74 | 179.74 | 179.74 | - |
Sep 26, 2023 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | - |
Sep 25, 2023 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
Sep 22, 2023 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
Sep 21, 2023 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
Sep 20, 2023 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
Sep 19, 2023 | 184.36 | 184.36 | 184.36 | 184.36 | 184.36 | - |
Sep 18, 2023 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | - |
Sep 15, 2023 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
Sep 14, 2023 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | - |
Sep 13, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
Sep 12, 2023 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
Sep 11, 2023 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
Sep 8, 2023 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
Sep 7, 2023 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
Sep 6, 2023 | 185.41 | 185.41 | 185.41 | 185.41 | 185.41 | - |
Sep 5, 2023 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
Sep 4, 2023 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | - |
Sep 1, 2023 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
Aug 31, 2023 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
Aug 30, 2023 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
Aug 29, 2023 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | - |
Aug 28, 2023 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
Aug 25, 2023 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
Aug 24, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
Aug 23, 2023 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
Aug 22, 2023 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
Aug 21, 2023 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
Aug 18, 2023 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
Aug 17, 2023 | 180.27 | 180.27 | 180.27 | 180.27 | 180.27 | - |
Aug 16, 2023 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
Aug 15, 2023 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | - |
Aug 14, 2023 | 184.84 | 184.84 | 184.84 | 184.84 | 184.84 | - |
Aug 11, 2023 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
Aug 10, 2023 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
Aug 9, 2023 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | - |
Aug 8, 2023 | 185.38 | 185.38 | 185.38 | 185.38 | 185.38 | - |
Aug 7, 2023 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
Aug 4, 2023 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
Aug 3, 2023 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
Aug 2, 2023 | 186.31 | 186.31 | 186.31 | 186.31 | 186.31 | - |
Aug 1, 2023 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
Jul 31, 2023 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | - |
Jul 28, 2023 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
Jul 27, 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
Jul 26, 2023 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
Jul 25, 2023 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
Jul 24, 2023 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
Jul 21, 2023 | 186.47 | 186.47 | 186.47 | 186.47 | 186.47 | - |
Jul 20, 2023 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | - |
Jul 19, 2023 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
Jul 18, 2023 | 186.16 | 186.16 | 186.16 | 186.16 | 186.16 | - |
Jul 17, 2023 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
Jul 14, 2023 | 184.53 | 184.53 | 184.53 | 184.53 | 184.53 | - |
Jul 13, 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
Jul 12, 2023 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
Jul 11, 2023 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | - |
Jul 10, 2023 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | - |
Jul 7, 2023 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
Jul 6, 2023 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
Jul 5, 2023 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
Jul 4, 2023 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | - |
Jul 3, 2023 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | - |
Jun 30, 2023 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
Jun 29, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
Jun 28, 2023 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | - |
Jun 27, 2023 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
Jun 26, 2023 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | - |
Jun 23, 2023 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | - |
Jun 22, 2023 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
Jun 21, 2023 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
Jun 20, 2023 | 181.29 | 181.29 | 181.29 | 181.29 | 181.29 | - |
Jun 19, 2023 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
Jun 16, 2023 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | - |
Jun 15, 2023 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
Jun 14, 2023 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
Jun 13, 2023 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
Jun 12, 2023 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
Jun 9, 2023 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - |
Jun 8, 2023 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
Jun 7, 2023 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
Jun 6, 2023 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
Jun 5, 2023 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
Jun 2, 2023 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
Jun 1, 2023 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
May 31, 2023 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
May 30, 2023 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | - |
May 29, 2023 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
May 26, 2023 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | - |
May 25, 2023 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - |
May 24, 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
May 23, 2023 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
May 22, 2023 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
May 19, 2023 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | - |
May 18, 2023 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | - |
May 17, 2023 | 173.49 | 173.49 | 173.49 | 173.49 | 173.49 | - |
May 16, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
May 15, 2023 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
May 12, 2023 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
May 11, 2023 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | - |
May 10, 2023 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | - |
May 9, 2023 | 172.69 | 172.69 | 172.69 | 172.69 | 172.69 | - |
May 8, 2023 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
May 5, 2023 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
May 4, 2023 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | - |
May 3, 2023 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
May 2, 2023 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | - |
Apr 28, 2023 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
Apr 27, 2023 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | - |
Apr 26, 2023 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
Apr 25, 2023 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
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%