LSE - Delayed Quote • GBp
Candriam Bonds Emerging Debt Local Currencies (0P00019J2B.L)
At close: April 17 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 18, 2024 | 17,579.00 | 17,579.00 | 17,579.00 | 17,579.00 | 17,579.00 | - |
| Apr 17, 2024 | 17,521.00 | 17,521.00 | 17,521.00 | 17,521.00 | 17,521.00 | - |
| Apr 16, 2024 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | - |
| Apr 15, 2024 | 17,663.00 | 17,663.00 | 17,663.00 | 17,663.00 | 17,663.00 | - |
| Apr 12, 2024 | 17,803.00 | 17,803.00 | 17,803.00 | 17,803.00 | 17,803.00 | - |
| Apr 11, 2024 | 17,801.00 | 17,801.00 | 17,801.00 | 17,801.00 | 17,801.00 | - |
| Apr 10, 2024 | 17,823.00 | 17,823.00 | 17,823.00 | 17,823.00 | 17,823.00 | - |
| Apr 9, 2024 | 17,837.00 | 17,837.00 | 17,837.00 | 17,837.00 | 17,837.00 | - |
| Apr 8, 2024 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | - |
| Apr 5, 2024 | 17,853.00 | 17,853.00 | 17,853.00 | 17,853.00 | 17,853.00 | - |
| Apr 4, 2024 | 17,805.00 | 17,805.00 | 17,805.00 | 17,805.00 | 17,805.00 | - |
| Apr 3, 2024 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | - |
| Apr 2, 2024 | 17,809.00 | 17,809.00 | 17,809.00 | 17,809.00 | 17,809.00 | - |
| Mar 28, 2024 | 17,818.00 | 17,818.00 | 17,818.00 | 17,818.00 | 17,818.00 | - |
| Mar 27, 2024 | 17,836.00 | 17,836.00 | 17,836.00 | 17,836.00 | 17,836.00 | - |
| Mar 26, 2024 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | 17,820.00 | - |
| Mar 25, 2024 | 17,808.00 | 17,808.00 | 17,808.00 | 17,808.00 | 17,808.00 | - |
| Mar 22, 2024 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | - |
| Mar 21, 2024 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | - |
| Mar 20, 2024 | 17,722.00 | 17,722.00 | 17,722.00 | 17,722.00 | 17,722.00 | - |
| Mar 19, 2024 | 17,675.00 | 17,675.00 | 17,675.00 | 17,675.00 | 17,675.00 | - |
| Mar 18, 2024 | 17,693.00 | 17,693.00 | 17,693.00 | 17,693.00 | 17,693.00 | - |
| Mar 15, 2024 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | - |
| Mar 14, 2024 | 17,803.00 | 17,803.00 | 17,803.00 | 17,803.00 | 17,803.00 | - |
| Mar 13, 2024 | 17,778.00 | 17,778.00 | 17,778.00 | 17,778.00 | 17,778.00 | - |
| Mar 12, 2024 | 17,759.00 | 17,759.00 | 17,759.00 | 17,759.00 | 17,759.00 | - |
| Mar 11, 2024 | 17,777.00 | 17,777.00 | 17,777.00 | 17,777.00 | 17,777.00 | - |
| Mar 8, 2024 | 17,687.00 | 17,687.00 | 17,687.00 | 17,687.00 | 17,687.00 | - |
| Mar 7, 2024 | 17,782.00 | 17,782.00 | 17,782.00 | 17,782.00 | 17,782.00 | - |
| Mar 6, 2024 | 17,823.00 | 17,823.00 | 17,823.00 | 17,823.00 | 17,823.00 | - |
| Mar 5, 2024 | 17,733.00 | 17,733.00 | 17,733.00 | 17,733.00 | 17,733.00 | - |
| Mar 4, 2024 | 17,757.00 | 17,757.00 | 17,757.00 | 17,757.00 | 17,757.00 | - |
| Mar 1, 2024 | 17,797.00 | 17,797.00 | 17,797.00 | 17,797.00 | 17,797.00 | - |
| Feb 29, 2024 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | 17,774.00 | - |
| Feb 28, 2024 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | - |
| Feb 27, 2024 | 17,730.00 | 17,730.00 | 17,730.00 | 17,730.00 | 17,730.00 | - |
| Feb 26, 2024 | 17,672.00 | 17,672.00 | 17,672.00 | 17,672.00 | 17,672.00 | - |
| Feb 23, 2024 | 17,682.00 | 17,682.00 | 17,682.00 | 17,682.00 | 17,682.00 | - |
| Feb 22, 2024 | 17,751.00 | 17,751.00 | 17,751.00 | 17,751.00 | 17,751.00 | - |
| Feb 21, 2024 | 17,755.00 | 17,755.00 | 17,755.00 | 17,755.00 | 17,755.00 | - |
| Feb 20, 2024 | 17,658.00 | 17,658.00 | 17,658.00 | 17,658.00 | 17,658.00 | - |
| Feb 19, 2024 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | - |
| Feb 15, 2024 | 17,764.00 | 17,764.00 | 17,764.00 | 17,764.00 | 17,764.00 | - |
| Feb 14, 2024 | 17,727.00 | 17,727.00 | 17,727.00 | 17,727.00 | 17,727.00 | - |
| Feb 13, 2024 | 17,681.00 | 17,681.00 | 17,681.00 | 17,681.00 | 17,681.00 | - |
| Feb 12, 2024 | 17,761.00 | 17,761.00 | 17,761.00 | 17,761.00 | 17,761.00 | - |
| Feb 9, 2024 | 17,758.00 | 17,758.00 | 17,758.00 | 17,758.00 | 17,758.00 | - |
| Feb 8, 2024 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | - |
| Feb 7, 2024 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | 17,745.00 | - |
| Feb 5, 2024 | 17,830.00 | 17,830.00 | 17,830.00 | 17,830.00 | 17,830.00 | - |
| Feb 2, 2024 | 17,828.00 | 17,828.00 | 17,828.00 | 17,828.00 | 17,828.00 | - |
| Feb 1, 2024 | 17,906.00 | 17,906.00 | 17,906.00 | 17,906.00 | 17,906.00 | - |
| Jan 31, 2024 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | 17,728.00 | - |
| Jan 30, 2024 | 17,655.00 | 17,655.00 | 17,655.00 | 17,655.00 | 17,655.00 | - |
| Jan 29, 2024 | 17,577.00 | 17,577.00 | 17,577.00 | 17,577.00 | 17,577.00 | - |
| Jan 26, 2024 | 17,567.00 | 17,567.00 | 17,567.00 | 17,567.00 | 17,567.00 | - |
| Jan 24, 2024 | 17,518.00 | 17,518.00 | 17,518.00 | 17,518.00 | 17,518.00 | - |
| Jan 23, 2024 | 17,586.00 | 17,586.00 | 17,586.00 | 17,586.00 | 17,586.00 | - |
| Jan 22, 2024 | 17,587.00 | 17,587.00 | 17,587.00 | 17,587.00 | 17,587.00 | - |
| Jan 19, 2024 | 17,657.00 | 17,657.00 | 17,657.00 | 17,657.00 | 17,657.00 | - |
| Jan 17, 2024 | 17,613.00 | 17,613.00 | 17,613.00 | 17,613.00 | 17,613.00 | - |
| Jan 16, 2024 | 17,746.00 | 17,746.00 | 17,746.00 | 17,746.00 | 17,746.00 | - |
| Jan 15, 2024 | 17,815.00 | 17,815.00 | 17,815.00 | 17,815.00 | 17,815.00 | - |
| Jan 12, 2024 | 17,819.00 | 17,819.00 | 17,819.00 | 17,819.00 | 17,819.00 | - |
| Jan 11, 2024 | 17,804.00 | 17,804.00 | 17,804.00 | 17,804.00 | 17,804.00 | - |
| Jan 10, 2024 | 17,699.00 | 17,699.00 | 17,699.00 | 17,699.00 | 17,699.00 | - |
| Jan 9, 2024 | 17,692.00 | 17,692.00 | 17,692.00 | 17,692.00 | 17,692.00 | - |
| Jan 8, 2024 | 17,659.00 | 17,659.00 | 17,659.00 | 17,659.00 | 17,659.00 | - |
| Dec 29, 2023 | 17,932.00 | 17,932.00 | 17,932.00 | 17,932.00 | 17,932.00 | - |
| Dec 28, 2023 | 17,939.00 | 17,939.00 | 17,939.00 | 17,939.00 | 17,939.00 | - |
| Dec 22, 2023 | 17,829.00 | 17,829.00 | 17,829.00 | 17,829.00 | 17,829.00 | - |
| Dec 21, 2023 | 17,865.00 | 17,865.00 | 17,865.00 | 17,865.00 | 17,865.00 | - |
| Dec 20, 2023 | 17,813.00 | 17,813.00 | 17,813.00 | 17,813.00 | 17,813.00 | - |
| Dec 19, 2023 | 17,724.00 | 17,724.00 | 17,724.00 | 17,724.00 | 17,724.00 | - |
| Dec 18, 2023 | 17,726.00 | 17,726.00 | 17,726.00 | 17,726.00 | 17,726.00 | - |
| Dec 15, 2023 | 17,704.00 | 17,704.00 | 17,704.00 | 17,704.00 | 17,704.00 | - |
| Dec 14, 2023 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | - |
| Dec 13, 2023 | 17,477.00 | 17,477.00 | 17,477.00 | 17,477.00 | 17,477.00 | - |
| Dec 12, 2023 | 17,460.00 | 17,460.00 | 17,460.00 | 17,460.00 | 17,460.00 | - |
| Dec 11, 2023 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | - |
| Dec 8, 2023 | 17,576.00 | 17,576.00 | 17,576.00 | 17,576.00 | 17,576.00 | - |
| Dec 7, 2023 | 17,594.00 | 17,594.00 | 17,594.00 | 17,594.00 | 17,594.00 | - |
| Dec 6, 2023 | 17,583.00 | 17,583.00 | 17,583.00 | 17,583.00 | 17,583.00 | - |
| Dec 5, 2023 | 17,462.00 | 17,462.00 | 17,462.00 | 17,462.00 | 17,462.00 | - |
| Dec 4, 2023 | 17,416.00 | 17,416.00 | 17,416.00 | 17,416.00 | 17,416.00 | - |
| Dec 1, 2023 | 17,417.00 | 17,417.00 | 17,417.00 | 17,417.00 | 17,417.00 | - |
| Nov 30, 2023 | 17,254.00 | 17,254.00 | 17,254.00 | 17,254.00 | 17,254.00 | - |
| Nov 29, 2023 | 17,409.00 | 17,409.00 | 17,409.00 | 17,409.00 | 17,409.00 | - |
| Nov 28, 2023 | 17,289.00 | 17,289.00 | 17,289.00 | 17,289.00 | 17,289.00 | - |
| Nov 27, 2023 | 17,227.00 | 17,227.00 | 17,227.00 | 17,227.00 | 17,227.00 | - |
| Nov 24, 2023 | 17,114.00 | 17,114.00 | 17,114.00 | 17,114.00 | 17,114.00 | - |
| Nov 23, 2023 | 17,312.00 | 17,312.00 | 17,312.00 | 17,312.00 | 17,312.00 | - |
| Nov 22, 2023 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - |
| Nov 21, 2023 | 17,414.00 | 17,414.00 | 17,414.00 | 17,414.00 | 17,414.00 | - |
| Nov 20, 2023 | 17,527.00 | 17,527.00 | 17,527.00 | 17,527.00 | 17,527.00 | - |
| Nov 17, 2023 | 17,491.00 | 17,491.00 | 17,491.00 | 17,491.00 | 17,491.00 | - |
| Nov 16, 2023 | 17,453.00 | 17,453.00 | 17,453.00 | 17,453.00 | 17,453.00 | - |
| Nov 15, 2023 | 17,375.00 | 17,375.00 | 17,375.00 | 17,375.00 | 17,375.00 | - |
| Nov 14, 2023 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | - |
| Nov 13, 2023 | 17,226.00 | 17,226.00 | 17,226.00 | 17,226.00 | 17,226.00 | - |
| Nov 10, 2023 | 17,329.00 | 17,329.00 | 17,329.00 | 17,329.00 | 17,329.00 | - |
| Nov 9, 2023 | 17,290.00 | 17,290.00 | 17,290.00 | 17,290.00 | 17,290.00 | - |
| Nov 8, 2023 | 17,359.00 | 17,359.00 | 17,359.00 | 17,359.00 | 17,359.00 | - |
| Nov 7, 2023 | 17,296.00 | 17,296.00 | 17,296.00 | 17,296.00 | 17,296.00 | - |
| Nov 6, 2023 | 17,158.00 | 17,158.00 | 17,158.00 | 17,158.00 | 17,158.00 | - |
| Nov 3, 2023 | 17,181.00 | 17,181.00 | 17,181.00 | 17,181.00 | 17,181.00 | - |
| Nov 2, 2023 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | 17,146.00 | - |
| Oct 31, 2023 | 16,837.00 | 16,837.00 | 16,837.00 | 16,837.00 | 16,837.00 | - |
| Oct 30, 2023 | 16,785.00 | 16,785.00 | 16,785.00 | 16,785.00 | 16,785.00 | - |
| Oct 27, 2023 | 16,797.00 | 16,797.00 | 16,797.00 | 16,797.00 | 16,797.00 | - |
| Oct 26, 2023 | 16,777.00 | 16,777.00 | 16,777.00 | 16,777.00 | 16,777.00 | - |
| Oct 25, 2023 | 16,662.00 | 16,662.00 | 16,662.00 | 16,662.00 | 16,662.00 | - |
| Oct 24, 2023 | 16,704.00 | 16,704.00 | 16,704.00 | 16,704.00 | 16,704.00 | - |
| Oct 23, 2023 | 16,591.00 | 16,591.00 | 16,591.00 | 16,591.00 | 16,591.00 | - |
| Oct 19, 2023 | 16,659.00 | 16,659.00 | 16,659.00 | 16,659.00 | 16,659.00 | - |
| Oct 18, 2023 | 16,741.00 | 16,741.00 | 16,741.00 | 16,741.00 | 16,741.00 | - |
| Oct 17, 2023 | 16,811.00 | 16,811.00 | 16,811.00 | 16,811.00 | 16,811.00 | - |
| Oct 16, 2023 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - |
| Oct 13, 2023 | 16,836.00 | 16,836.00 | 16,836.00 | 16,836.00 | 16,836.00 | - |
| Oct 12, 2023 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | 16,770.00 | - |
| Oct 11, 2023 | 16,693.00 | 16,693.00 | 16,693.00 | 16,693.00 | 16,693.00 | - |
| Oct 10, 2023 | 16,592.00 | 16,592.00 | 16,592.00 | 16,592.00 | 16,592.00 | - |
| Oct 9, 2023 | 16,475.00 | 16,475.00 | 16,475.00 | 16,475.00 | 16,475.00 | - |
| Oct 6, 2023 | 16,471.00 | 16,471.00 | 16,471.00 | 16,471.00 | 16,471.00 | - |
| Oct 5, 2023 | 16,524.00 | 16,524.00 | 16,524.00 | 16,524.00 | 16,524.00 | - |
| Oct 3, 2023 | 16,671.00 | 16,671.00 | 16,671.00 | 16,671.00 | 16,671.00 | - |
| Oct 2, 2023 | 16,828.00 | 16,828.00 | 16,828.00 | 16,828.00 | 16,828.00 | - |
| Sep 29, 2023 | 16,944.00 | 16,944.00 | 16,944.00 | 16,944.00 | 16,944.00 | - |
| Sep 28, 2023 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | - |
| Sep 27, 2023 | 16,839.00 | 16,839.00 | 16,839.00 | 16,839.00 | 16,839.00 | - |
| Sep 26, 2023 | 16,969.00 | 16,969.00 | 16,969.00 | 16,969.00 | 16,969.00 | - |
| Sep 25, 2023 | 17,086.00 | 17,086.00 | 17,086.00 | 17,086.00 | 17,086.00 | - |
| Sep 22, 2023 | 17,192.00 | 17,192.00 | 17,192.00 | 17,192.00 | 17,192.00 | - |
| Sep 21, 2023 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | - |
| Sep 20, 2023 | 17,173.00 | 17,173.00 | 17,173.00 | 17,173.00 | 17,173.00 | - |
| Sep 19, 2023 | 17,133.00 | 17,133.00 | 17,133.00 | 17,133.00 | 17,133.00 | - |
| Sep 18, 2023 | 17,222.00 | 17,222.00 | 17,222.00 | 17,222.00 | 17,222.00 | - |
| Sep 15, 2023 | 17,204.00 | 17,204.00 | 17,204.00 | 17,204.00 | 17,204.00 | - |
| Sep 14, 2023 | 17,169.00 | 17,169.00 | 17,169.00 | 17,169.00 | 17,169.00 | - |
| Sep 13, 2023 | 17,061.00 | 17,061.00 | 17,061.00 | 17,061.00 | 17,061.00 | - |
| Sep 12, 2023 | 16,998.00 | 16,998.00 | 16,998.00 | 16,998.00 | 16,998.00 | - |
| Sep 11, 2023 | 16,938.00 | 16,938.00 | 16,938.00 | 16,938.00 | 16,938.00 | - |
| Sep 8, 2023 | 16,981.00 | 16,981.00 | 16,981.00 | 16,981.00 | 16,981.00 | - |
| Sep 7, 2023 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | - |
| Sep 6, 2023 | 16,903.00 | 16,903.00 | 16,903.00 | 16,903.00 | 16,903.00 | - |
| Sep 5, 2023 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | - |
| Sep 4, 2023 | 17,038.00 | 17,038.00 | 17,038.00 | 17,038.00 | 17,038.00 | - |
| Sep 1, 2023 | 17,071.00 | 17,071.00 | 17,071.00 | 17,071.00 | 17,071.00 | - |
| Aug 31, 2023 | 17,051.00 | 17,051.00 | 17,051.00 | 17,051.00 | 17,051.00 | - |
| Aug 30, 2023 | 17,082.00 | 17,082.00 | 17,082.00 | 17,082.00 | 17,082.00 | - |
| Aug 29, 2023 | 17,199.00 | 17,199.00 | 17,199.00 | 17,199.00 | 17,199.00 | - |
| Aug 25, 2023 | 17,149.00 | 17,149.00 | 17,149.00 | 17,149.00 | 17,149.00 | - |
| Aug 24, 2023 | 17,096.00 | 17,096.00 | 17,096.00 | 17,096.00 | 17,096.00 | - |
| Aug 23, 2023 | 16,967.00 | 16,967.00 | 16,967.00 | 16,967.00 | 16,967.00 | - |
| Aug 22, 2023 | 16,719.00 | 16,719.00 | 16,719.00 | 16,719.00 | 16,719.00 | - |
| Aug 21, 2023 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | - |
| Aug 18, 2023 | 16,779.00 | 16,779.00 | 16,779.00 | 16,779.00 | 16,779.00 | - |
| Aug 17, 2023 | 16,741.00 | 16,741.00 | 16,741.00 | 16,741.00 | 16,741.00 | - |
| Aug 16, 2023 | 16,843.00 | 16,843.00 | 16,843.00 | 16,843.00 | 16,843.00 | - |
| Aug 14, 2023 | 17,081.00 | 17,081.00 | 17,081.00 | 17,081.00 | 17,081.00 | - |
| Aug 11, 2023 | 17,249.00 | 17,249.00 | 17,249.00 | 17,249.00 | 17,249.00 | - |
| Aug 9, 2023 | 17,191.00 | 17,191.00 | 17,191.00 | 17,191.00 | 17,191.00 | - |
| Aug 8, 2023 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | 17,142.00 | - |
| Aug 7, 2023 | 17,122.00 | 17,122.00 | 17,122.00 | 17,122.00 | 17,122.00 | - |
| Aug 4, 2023 | 17,201.00 | 17,201.00 | 17,201.00 | 17,201.00 | 17,201.00 | - |
| Aug 3, 2023 | 17,099.00 | 17,099.00 | 17,099.00 | 17,099.00 | 17,099.00 | - |
| Aug 2, 2023 | 17,353.00 | 17,353.00 | 17,353.00 | 17,353.00 | 17,353.00 | - |
| Aug 1, 2023 | 17,414.00 | 17,414.00 | 17,414.00 | 17,414.00 | 17,414.00 | - |
| Jul 31, 2023 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| Jul 27, 2023 | 17,395.00 | 17,395.00 | 17,395.00 | 17,395.00 | 17,395.00 | - |
| Jul 26, 2023 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | - |
| Jul 25, 2023 | 17,360.00 | 17,360.00 | 17,360.00 | 17,360.00 | 17,360.00 | - |
| Jul 24, 2023 | 17,436.00 | 17,436.00 | 17,436.00 | 17,436.00 | 17,436.00 | - |
| Jul 21, 2023 | 17,342.00 | 17,342.00 | 17,342.00 | 17,342.00 | 17,342.00 | - |
| Jul 20, 2023 | 17,405.00 | 17,405.00 | 17,405.00 | 17,405.00 | 17,405.00 | - |
| Jul 18, 2023 | 17,241.00 | 17,241.00 | 17,241.00 | 17,241.00 | 17,241.00 | - |
| Jul 17, 2023 | 17,039.00 | 17,039.00 | 17,039.00 | 17,039.00 | 17,039.00 | - |
| Jul 14, 2023 | 16,972.00 | 16,972.00 | 16,972.00 | 16,972.00 | 16,972.00 | - |
| Jul 13, 2023 | 16,983.00 | 16,983.00 | 16,983.00 | 16,983.00 | 16,983.00 | - |
| Jul 12, 2023 | 16,981.00 | 16,981.00 | 16,981.00 | 16,981.00 | 16,981.00 | - |
| Jul 11, 2023 | 16,824.00 | 16,824.00 | 16,824.00 | 16,824.00 | 16,824.00 | - |
| Jul 10, 2023 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | - |
| Jul 6, 2023 | 16,921.00 | 16,921.00 | 16,921.00 | 16,921.00 | 16,921.00 | - |
| Jul 5, 2023 | 17,111.00 | 17,111.00 | 17,111.00 | 17,111.00 | 17,111.00 | - |
| Jul 4, 2023 | 17,174.00 | 17,174.00 | 17,174.00 | 17,174.00 | 17,174.00 | - |
| Jul 3, 2023 | 17,183.00 | 17,183.00 | 17,183.00 | 17,183.00 | 17,183.00 | - |
| Jun 30, 2023 | 17,098.00 | 17,098.00 | 17,098.00 | 17,098.00 | 17,098.00 | - |
| Jun 29, 2023 | 17,123.00 | 17,123.00 | 17,123.00 | 17,123.00 | 17,123.00 | - |
| Jun 28, 2023 | 17,156.00 | 17,156.00 | 17,156.00 | 17,156.00 | 17,156.00 | - |
| Jun 27, 2023 | 17,055.00 | 17,055.00 | 17,055.00 | 17,055.00 | 17,055.00 | - |
| Jun 26, 2023 | 17,054.00 | 17,054.00 | 17,054.00 | 17,054.00 | 17,054.00 | - |
| Jun 22, 2023 | 16,983.00 | 16,983.00 | 16,983.00 | 16,983.00 | 16,983.00 | - |
| Jun 21, 2023 | 16,981.00 | 16,981.00 | 16,981.00 | 16,981.00 | 16,981.00 | - |
| Jun 20, 2023 | 16,892.00 | 16,892.00 | 16,892.00 | 16,892.00 | 16,892.00 | - |
| Jun 19, 2023 | 16,802.00 | 16,802.00 | 16,802.00 | 16,802.00 | 16,802.00 | - |
| Jun 15, 2023 | 16,832.00 | 16,832.00 | 16,832.00 | 16,832.00 | 16,832.00 | - |
| Jun 14, 2023 | 16,927.00 | 16,927.00 | 16,927.00 | 16,927.00 | 16,927.00 | - |
| Jun 13, 2023 | 16,912.00 | 16,912.00 | 16,912.00 | 16,912.00 | 16,912.00 | - |
| Jun 12, 2023 | 17,034.00 | 17,034.00 | 17,034.00 | 17,034.00 | 17,034.00 | - |
| Jun 9, 2023 | 16,916.00 | 16,916.00 | 16,916.00 | 16,916.00 | 16,916.00 | - |
| Jun 7, 2023 | 16,908.00 | 16,908.00 | 16,908.00 | 16,908.00 | 16,908.00 | - |
| Jun 6, 2023 | 16,926.00 | 16,926.00 | 16,926.00 | 16,926.00 | 16,926.00 | - |
| Jun 5, 2023 | 16,911.00 | 16,911.00 | 16,911.00 | 16,911.00 | 16,911.00 | - |
| Jun 2, 2023 | 16,711.00 | 16,711.00 | 16,711.00 | 16,711.00 | 16,711.00 | - |
| Jun 1, 2023 | 16,606.00 | 16,606.00 | 16,606.00 | 16,606.00 | 16,606.00 | - |
| May 31, 2023 | 16,661.00 | 16,661.00 | 16,661.00 | 16,661.00 | 16,661.00 | - |
| May 30, 2023 | 16,670.00 | 16,670.00 | 16,670.00 | 16,670.00 | 16,670.00 | - |
| May 26, 2023 | 16,715.00 | 16,715.00 | 16,715.00 | 16,715.00 | 16,715.00 | - |
| May 25, 2023 | 16,679.00 | 16,679.00 | 16,679.00 | 16,679.00 | 16,679.00 | - |
| May 24, 2023 | 16,732.00 | 16,732.00 | 16,732.00 | 16,732.00 | 16,732.00 | - |
| May 23, 2023 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | - |
| May 19, 2023 | 16,622.00 | 16,622.00 | 16,622.00 | 16,622.00 | 16,622.00 | - |
| May 17, 2023 | 16,758.00 | 16,758.00 | 16,758.00 | 16,758.00 | 16,758.00 | - |
| May 16, 2023 | 16,857.00 | 16,857.00 | 16,857.00 | 16,857.00 | 16,857.00 | - |
| May 15, 2023 | 16,873.00 | 16,873.00 | 16,873.00 | 16,873.00 | 16,873.00 | - |
| May 12, 2023 | 16,906.00 | 16,906.00 | 16,906.00 | 16,906.00 | 16,906.00 | - |
| May 11, 2023 | 16,844.00 | 16,844.00 | 16,844.00 | 16,844.00 | 16,844.00 | - |
| May 10, 2023 | 16,768.00 | 16,768.00 | 16,768.00 | 16,768.00 | 16,768.00 | - |
| May 5, 2023 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | - |
| May 4, 2023 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | 16,807.00 | - |
| May 3, 2023 | 16,815.00 | 16,815.00 | 16,815.00 | 16,815.00 | 16,815.00 | - |
| May 2, 2023 | 16,781.00 | 16,781.00 | 16,781.00 | 16,781.00 | 16,781.00 | - |
| Apr 28, 2023 | 16,697.00 | 16,697.00 | 16,697.00 | 16,697.00 | 16,697.00 | - |
| Apr 27, 2023 | 16,785.00 | 16,785.00 | 16,785.00 | 16,785.00 | 16,785.00 | - |
| Apr 26, 2023 | 16,782.00 | 16,782.00 | 16,782.00 | 16,782.00 | 16,782.00 | - |
| Apr 25, 2023 | 16,806.00 | 16,806.00 | 16,806.00 | 16,806.00 | 16,806.00 | - |
| Apr 24, 2023 | 16,717.00 | 16,717.00 | 16,717.00 | 16,717.00 | 16,717.00 | - |
| Apr 21, 2023 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | - |
| Apr 20, 2023 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | - |
| Apr 19, 2023 | 16,666.00 | 16,666.00 | 16,666.00 | 16,666.00 | 16,666.00 | - |
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%