LSE - Delayed Quote • GBp
Blackrock ACS World ex UK Eq Tracker X1K (0P0001CNSU.L)
At close: April 25 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 26, 2024 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
| Apr 25, 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 211.59 | - |
| Apr 24, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| Apr 23, 2024 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | - |
| Apr 22, 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | - |
| Apr 19, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
| Apr 18, 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
| Apr 17, 2024 | 212.53 | 212.53 | 212.53 | 212.53 | 212.53 | - |
| Apr 16, 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | - |
| Apr 15, 2024 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | - |
| Apr 12, 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
| Apr 11, 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
| Apr 10, 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| Apr 9, 2024 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | - |
| Apr 8, 2024 | 216.62 | 216.62 | 216.62 | 216.62 | 216.62 | - |
| Apr 5, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| Apr 4, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| Apr 3, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| Apr 2, 2024 | 218.98 | 218.98 | 218.98 | 218.98 | 218.98 | - |
| Mar 28, 2024 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - |
| Mar 27, 2024 | 217.69 | 217.69 | 217.69 | 217.69 | 217.69 | - |
| Mar 26, 2024 | 217.34 | 217.34 | 217.34 | 217.34 | 217.34 | - |
| Mar 25, 2024 | 217.74 | 217.74 | 217.74 | 217.74 | 217.74 | - |
| Mar 22, 2024 | 219.19 | 219.19 | 219.19 | 219.19 | 219.19 | - |
| Mar 21, 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 216.45 | - |
| Mar 20, 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.73 | - |
| Mar 19, 2024 | 213.76 | 213.76 | 213.76 | 213.76 | 213.76 | - |
| Mar 18, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| Mar 15, 2024 | 213.13 | 213.13 | 213.13 | 213.13 | 213.13 | - |
| Mar 14, 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
| Mar 13, 2024 | 213.17 | 213.17 | 213.17 | 213.17 | 213.17 | - |
| Mar 12, 2024 | 211.43 | 211.43 | 211.43 | 211.43 | 211.43 | - |
| Mar 11, 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | - |
| Mar 8, 2024 | 212.54 | 212.54 | 212.54 | 212.54 | 212.54 | - |
| Mar 7, 2024 | 211.53 | 211.53 | 211.53 | 211.53 | 211.53 | - |
| Mar 6, 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
| Mar 5, 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
| Mar 4, 2024 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | - |
| Mar 1, 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| Feb 29, 2024 | 211.17 | 211.17 | 211.17 | 211.17 | 211.17 | - |
| Feb 28, 2024 | 211.23 | 211.23 | 211.23 | 211.23 | 211.23 | - |
| Feb 27, 2024 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | - |
| Feb 26, 2024 | 211.02 | 211.02 | 211.02 | 211.02 | 211.02 | - |
| Feb 23, 2024 | 211.23 | 211.23 | 211.23 | 211.23 | 211.23 | - |
| Feb 22, 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | - |
| Feb 21, 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
| Feb 20, 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | - |
| Feb 19, 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
| Feb 16, 2024 | 210.08 | 210.08 | 210.08 | 210.08 | 210.08 | - |
| Feb 15, 2024 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | - |
| Feb 14, 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
| Feb 13, 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | - |
| Feb 12, 2024 | 208.96 | 208.96 | 208.96 | 208.96 | 208.96 | - |
| Feb 9, 2024 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
| Feb 8, 2024 | 207.91 | 207.91 | 207.91 | 207.91 | 207.91 | - |
| Feb 7, 2024 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | - |
| Feb 6, 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
| Feb 5, 2024 | 207.04 | 207.04 | 207.04 | 207.04 | 207.04 | - |
| Feb 2, 2024 | 204.16 | 204.16 | 204.16 | 204.16 | 204.16 | - |
| Feb 1, 2024 | 202.39 | 202.39 | 202.39 | 202.39 | 202.39 | - |
| Jan 31, 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
| Jan 30, 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
| Jan 29, 2024 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | - |
| Jan 26, 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
| Jan 25, 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
| Jan 24, 2024 | 201.22 | 201.22 | 201.22 | 201.22 | 201.22 | - |
| Jan 23, 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | - |
| Jan 22, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| Jan 19, 2024 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | - |
| Jan 18, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
| Jan 17, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| Jan 16, 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
| Jan 15, 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| Jan 12, 2024 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | - |
| Jan 11, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
| Jan 10, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| Jan 9, 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
| Jan 8, 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| Jan 5, 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 196.21 | - |
| Jan 4, 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | - |
| Jan 3, 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
| Jan 2, 2024 | 0.04 Dividend | |||||
| Jan 2, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| Dec 29, 2023 | 199.33 | 199.33 | 199.33 | 199.33 | 199.29 | - |
| Dec 28, 2023 | 198.72 | 198.72 | 198.72 | 198.72 | 198.68 | - |
| Dec 27, 2023 | 198.84 | 198.84 | 198.84 | 198.84 | 198.80 | - |
| Dec 22, 2023 | 197.44 | 197.44 | 197.44 | 197.44 | 197.40 | - |
| Dec 21, 2023 | 196.64 | 196.64 | 196.64 | 196.64 | 196.60 | - |
| Dec 20, 2023 | 199.15 | 199.15 | 199.15 | 199.15 | 199.11 | - |
| Dec 19, 2023 | 197.04 | 197.04 | 197.04 | 197.04 | 197.00 | - |
| Dec 18, 2023 | 196.92 | 196.92 | 196.92 | 196.92 | 196.88 | - |
| Dec 15, 2023 | 195.77 | 195.77 | 195.77 | 195.77 | 195.73 | - |
| Dec 14, 2023 | 196.25 | 196.25 | 196.25 | 196.25 | 196.21 | - |
| Dec 13, 2023 | 195.64 | 195.64 | 195.64 | 195.64 | 195.60 | - |
| Dec 12, 2023 | 194.37 | 194.37 | 194.37 | 194.37 | 194.33 | - |
| Dec 11, 2023 | 193.19 | 193.19 | 193.19 | 193.19 | 193.16 | - |
| Dec 8, 2023 | 192.66 | 192.66 | 192.66 | 192.66 | 192.63 | - |
| Dec 7, 2023 | 191.51 | 191.51 | 191.51 | 191.51 | 191.48 | - |
| Dec 6, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | - |
| Dec 5, 2023 | 191.04 | 191.04 | 191.04 | 191.04 | 191.01 | - |
| Dec 4, 2023 | 191.33 | 191.33 | 191.33 | 191.33 | 191.30 | - |
| Dec 1, 2023 | 190.84 | 190.84 | 190.84 | 190.84 | 190.81 | - |
| Nov 30, 2023 | 190.35 | 190.35 | 190.35 | 190.35 | 190.32 | - |
| Nov 29, 2023 | 189.65 | 189.65 | 189.65 | 189.65 | 189.62 | - |
| Nov 28, 2023 | 190.16 | 190.16 | 190.16 | 190.16 | 190.13 | - |
| Nov 27, 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 190.27 | - |
| Nov 24, 2023 | 191.19 | 191.19 | 191.19 | 191.19 | 191.16 | - |
| Nov 23, 2023 | 191.33 | 191.33 | 191.33 | 191.33 | 191.30 | - |
| Nov 22, 2023 | 190.96 | 190.96 | 190.96 | 190.96 | 190.93 | - |
| Nov 21, 2023 | 191.48 | 191.48 | 191.48 | 191.48 | 191.45 | - |
| Nov 20, 2023 | 191.13 | 191.13 | 191.13 | 191.13 | 191.10 | - |
| Nov 17, 2023 | 191.35 | 191.35 | 191.35 | 191.35 | 191.32 | - |
| Nov 16, 2023 | 191.09 | 191.09 | 191.09 | 191.09 | 191.06 | - |
| Nov 15, 2023 | 190.09 | 190.09 | 190.09 | 190.09 | 190.06 | - |
| Nov 14, 2023 | 188.59 | 188.59 | 188.59 | 188.59 | 188.56 | - |
| Nov 13, 2023 | 188.88 | 188.88 | 188.88 | 188.88 | 188.85 | - |
| Nov 10, 2023 | 187.26 | 187.26 | 187.26 | 187.26 | 187.23 | - |
| Nov 9, 2023 | 187.89 | 187.89 | 187.89 | 187.89 | 187.86 | - |
| Nov 8, 2023 | 187.20 | 187.20 | 187.20 | 187.20 | 187.17 | - |
| Nov 7, 2023 | 186.53 | 186.53 | 186.53 | 186.53 | 186.50 | - |
| Nov 6, 2023 | 184.97 | 184.97 | 184.97 | 184.97 | 184.94 | - |
| Nov 3, 2023 | 185.86 | 185.86 | 185.86 | 185.86 | 185.83 | - |
| Nov 2, 2023 | 184.01 | 184.01 | 184.01 | 184.01 | 183.98 | - |
| Nov 1, 2023 | 181.68 | 181.68 | 181.68 | 181.68 | 181.65 | - |
| Oct 31, 2023 | 180.16 | 180.16 | 180.16 | 180.16 | 180.13 | - |
| Oct 30, 2023 | 179.96 | 179.96 | 179.96 | 179.96 | 179.93 | - |
| Oct 27, 2023 | 179.54 | 179.54 | 179.54 | 179.54 | 179.51 | - |
| Oct 26, 2023 | 180.54 | 180.54 | 180.54 | 180.54 | 180.51 | - |
| Oct 25, 2023 | 183.52 | 183.52 | 183.52 | 183.52 | 183.49 | - |
| Oct 24, 2023 | 182.02 | 182.02 | 182.02 | 182.02 | 181.99 | - |
| Oct 23, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.90 | - |
| Oct 20, 2023 | 184.58 | 184.58 | 184.58 | 184.58 | 184.55 | - |
| Oct 19, 2023 | 186.30 | 186.30 | 186.30 | 186.30 | 186.27 | - |
| Oct 18, 2023 | 188.03 | 188.03 | 188.03 | 188.03 | 188.00 | - |
| Oct 17, 2023 | 188.49 | 188.49 | 188.49 | 188.49 | 188.46 | - |
| Oct 16, 2023 | 186.94 | 186.94 | 186.94 | 186.94 | 186.91 | - |
| Oct 13, 2023 | 187.76 | 187.76 | 187.76 | 187.76 | 187.73 | - |
| Oct 12, 2023 | 187.75 | 187.75 | 187.75 | 187.75 | 187.72 | - |
| Oct 11, 2023 | 186.65 | 186.65 | 186.65 | 186.65 | 186.62 | - |
| Oct 10, 2023 | 186.12 | 186.12 | 186.12 | 186.12 | 186.09 | - |
| Oct 9, 2023 | 184.84 | 184.84 | 184.84 | 184.84 | 184.81 | - |
| Oct 6, 2023 | 183.58 | 183.58 | 183.58 | 183.58 | 183.55 | - |
| Oct 5, 2023 | 184.44 | 184.44 | 184.44 | 184.44 | 184.41 | - |
| Oct 4, 2023 | 183.12 | 183.12 | 183.12 | 183.12 | 183.09 | - |
| Oct 3, 2023 | 186.50 | 186.50 | 186.50 | 186.50 | 186.47 | - |
| Oct 2, 2023 | 185.85 | 185.85 | 185.85 | 185.85 | 185.82 | - |
| Sep 29, 2023 | 185.18 | 185.18 | 185.18 | 185.18 | 185.15 | - |
| Sep 28, 2023 | 184.64 | 184.64 | 184.64 | 184.64 | 184.61 | - |
| Sep 27, 2023 | 185.68 | 185.68 | 185.68 | 185.68 | 185.65 | - |
| Sep 26, 2023 | 187.24 | 187.24 | 187.24 | 187.24 | 187.21 | - |
| Sep 25, 2023 | 186.42 | 186.42 | 186.42 | 186.42 | 186.39 | - |
| Sep 22, 2023 | 186.72 | 186.72 | 186.72 | 186.72 | 186.69 | - |
| Sep 21, 2023 | 188.04 | 188.04 | 188.04 | 188.04 | 188.01 | - |
| Sep 20, 2023 | 189.48 | 189.48 | 189.48 | 189.48 | 189.45 | - |
| Sep 19, 2023 | 189.37 | 189.37 | 189.37 | 189.37 | 189.34 | - |
| Sep 18, 2023 | 189.13 | 189.13 | 189.13 | 189.13 | 189.10 | - |
| Sep 15, 2023 | 191.11 | 191.11 | 191.11 | 191.11 | 191.08 | - |
| Sep 14, 2023 | 188.71 | 188.71 | 188.71 | 188.71 | 188.68 | - |
| Sep 13, 2023 | 187.83 | 187.83 | 187.83 | 187.83 | 187.80 | - |
| Sep 12, 2023 | 189.17 | 189.17 | 189.17 | 189.17 | 189.14 | - |
| Sep 11, 2023 | 187.36 | 187.36 | 187.36 | 187.36 | 187.33 | - |
| Sep 8, 2023 | 187.26 | 187.26 | 187.26 | 187.26 | 187.23 | - |
| Sep 7, 2023 | 188.34 | 188.34 | 188.34 | 188.34 | 188.31 | - |
| Sep 6, 2023 | 188.13 | 188.13 | 188.13 | 188.13 | 188.10 | - |
| Sep 5, 2023 | 188.69 | 188.69 | 188.69 | 188.69 | 188.66 | - |
| Sep 4, 2023 | 188.06 | 188.06 | 188.06 | 188.06 | 188.03 | - |
| Sep 1, 2023 | 187.07 | 187.07 | 187.07 | 187.07 | 187.04 | - |
| Aug 31, 2023 | 187.05 | 187.05 | 187.05 | 187.05 | 187.02 | - |
| Aug 30, 2023 | 186.51 | 186.51 | 186.51 | 186.51 | 186.48 | - |
| Aug 29, 2023 | 185.09 | 185.09 | 185.09 | 185.09 | 185.06 | - |
| Aug 25, 2023 | 182.43 | 182.43 | 182.43 | 182.43 | 182.40 | - |
| Aug 24, 2023 | 184.59 | 184.59 | 184.59 | 184.59 | 184.56 | - |
| Aug 23, 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 182.60 | - |
| Aug 22, 2023 | 181.18 | 181.18 | 181.18 | 181.18 | 181.15 | - |
| Aug 21, 2023 | 180.23 | 180.23 | 180.23 | 180.23 | 180.20 | - |
| Aug 18, 2023 | 180.30 | 180.30 | 180.30 | 180.30 | 180.27 | - |
| Aug 17, 2023 | 181.50 | 181.50 | 181.50 | 181.50 | 181.47 | - |
| Aug 16, 2023 | 182.87 | 182.87 | 182.87 | 182.87 | 182.84 | - |
| Aug 15, 2023 | 184.41 | 184.41 | 184.41 | 184.41 | 184.38 | - |
| Aug 14, 2023 | 184.95 | 184.95 | 184.95 | 184.95 | 184.92 | - |
| Aug 11, 2023 | 185.37 | 185.37 | 185.37 | 185.37 | 185.34 | - |
| Aug 10, 2023 | 184.82 | 184.82 | 184.82 | 184.82 | 184.79 | - |
| Aug 9, 2023 | 186.06 | 186.06 | 186.06 | 186.06 | 186.03 | - |
| Aug 8, 2023 | 185.79 | 185.79 | 185.79 | 185.79 | 185.76 | - |
| Aug 7, 2023 | 185.49 | 185.49 | 185.49 | 185.49 | 185.46 | - |
| Aug 4, 2023 | 186.34 | 186.34 | 186.34 | 186.34 | 186.31 | - |
| Aug 3, 2023 | 187.30 | 187.30 | 187.30 | 187.30 | 187.27 | - |
| Aug 2, 2023 | 188.24 | 188.24 | 188.24 | 188.24 | 188.21 | - |
| Aug 1, 2023 | 189.19 | 189.19 | 189.19 | 189.19 | 189.16 | - |
| Jul 31, 2023 | 188.22 | 188.22 | 188.22 | 188.22 | 188.19 | - |
| Jul 28, 2023 | 186.81 | 186.81 | 186.81 | 186.81 | 186.78 | - |
| Jul 27, 2023 | 187.38 | 187.38 | 187.38 | 187.38 | 187.35 | - |
| Jul 26, 2023 | 186.39 | 186.39 | 186.39 | 186.39 | 186.36 | - |
| Jul 25, 2023 | 187.17 | 187.17 | 187.17 | 187.17 | 187.14 | - |
| Jul 24, 2023 | 186.73 | 186.73 | 186.73 | 186.73 | 186.70 | - |
| Jul 21, 2023 | 186.48 | 186.48 | 186.48 | 186.48 | 186.45 | - |
| Jul 20, 2023 | 187.20 | 187.20 | 187.20 | 187.20 | 187.17 | - |
| Jul 19, 2023 | 186.67 | 186.67 | 186.67 | 186.67 | 186.64 | - |
| Jul 18, 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 182.60 | - |
| Jul 17, 2023 | 182.52 | 182.52 | 182.52 | 182.52 | 182.49 | - |
| Jul 14, 2023 | 182.32 | 182.32 | 182.32 | 182.32 | 182.29 | - |
| Jul 13, 2023 | 181.53 | 181.53 | 181.53 | 181.53 | 181.50 | - |
| Jul 12, 2023 | 181.18 | 181.18 | 181.18 | 181.18 | 181.15 | - |
| Jul 11, 2023 | 179.98 | 179.98 | 179.98 | 179.98 | 179.95 | - |
| Jul 10, 2023 | 180.86 | 180.86 | 180.86 | 180.86 | 180.83 | - |
| Jul 7, 2023 | 181.29 | 181.29 | 181.29 | 181.29 | 181.26 | - |
| Jul 6, 2023 | 182.68 | 182.68 | 182.68 | 182.68 | 182.65 | - |
| Jul 5, 2023 | 184.56 | 184.56 | 184.56 | 184.56 | 184.53 | - |
| Jul 4, 2023 | 184.74 | 184.74 | 184.74 | 184.74 | 184.71 | - |
| Jul 3, 2023 | 185.19 | 185.19 | 185.19 | 185.19 | 185.16 | - |
| Jun 30, 2023 | 183.41 | 183.41 | 183.41 | 183.41 | 183.38 | - |
| Jun 29, 2023 | 182.88 | 182.88 | 182.88 | 182.88 | 182.85 | - |
| Jun 28, 2023 | 182.24 | 182.24 | 182.24 | 182.24 | 182.21 | - |
| Jun 27, 2023 | 179.69 | 179.69 | 179.69 | 179.69 | 179.66 | - |
| Jun 26, 2023 | 180.49 | 180.49 | 180.49 | 180.49 | 180.46 | - |
| Jun 23, 2023 | 180.70 | 180.70 | 180.70 | 180.70 | 180.67 | - |
| Jun 22, 2023 | 180.22 | 180.22 | 180.22 | 180.22 | 180.19 | - |
| Jun 21, 2023 | 182.88 | 182.88 | 182.88 | 182.88 | 182.85 | - |
| Jun 20, 2023 | 182.79 | 182.79 | 182.79 | 182.79 | 182.76 | - |
| Jun 19, 2023 | 182.40 | 182.40 | 182.40 | 182.40 | 182.37 | - |
| Jun 16, 2023 | 183.61 | 183.61 | 183.61 | 183.61 | 183.58 | - |
| Jun 15, 2023 | 182.94 | 182.94 | 182.94 | 182.94 | 182.91 | - |
| Jun 14, 2023 | 183.50 | 183.50 | 183.50 | 183.50 | 183.47 | - |
| Jun 13, 2023 | 183.10 | 183.10 | 183.10 | 183.10 | 183.07 | - |
| Jun 12, 2023 | 181.42 | 181.42 | 181.42 | 181.42 | 181.39 | - |
| Jun 9, 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 181.32 | - |
| Jun 8, 2023 | 181.43 | 181.43 | 181.43 | 181.43 | 181.40 | - |
| Jun 7, 2023 | 182.42 | 182.42 | 182.42 | 182.42 | 182.39 | - |
| Jun 6, 2023 | 182.73 | 182.73 | 182.73 | 182.73 | 182.70 | - |
| Jun 5, 2023 | 183.32 | 183.32 | 183.32 | 183.32 | 183.29 | - |
| Jun 2, 2023 | 179.37 | 179.37 | 179.37 | 179.37 | 179.34 | - |
| Jun 1, 2023 | 177.91 | 177.91 | 177.91 | 177.91 | 177.88 | - |
| May 31, 2023 | 179.75 | 179.75 | 179.75 | 179.75 | 179.72 | - |
| May 30, 2023 | 180.31 | 180.31 | 180.31 | 180.31 | 180.28 | - |
| May 26, 2023 | 178.30 | 178.30 | 178.30 | 178.30 | 178.27 | - |
| May 25, 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.04 | - |
| May 24, 2023 | 178.48 | 178.48 | 178.48 | 178.48 | 178.45 | - |
| May 23, 2023 | 180.56 | 180.56 | 180.56 | 180.56 | 180.53 | - |
| May 22, 2023 | 179.98 | 179.98 | 179.98 | 179.98 | 179.95 | - |
| May 19, 2023 | 180.23 | 180.23 | 180.23 | 180.23 | 180.20 | - |
| May 18, 2023 | 178.84 | 178.84 | 178.84 | 178.84 | 178.81 | - |
| May 17, 2023 | 176.82 | 176.82 | 176.82 | 176.82 | 176.79 | - |
| May 16, 2023 | 176.82 | 176.82 | 176.82 | 176.82 | 176.79 | - |
| May 15, 2023 | 176.67 | 176.67 | 176.67 | 176.67 | 176.64 | - |
| May 12, 2023 | 176.37 | 176.37 | 176.37 | 176.37 | 176.34 | - |
| May 11, 2023 | 175.65 | 175.65 | 175.65 | 175.65 | 175.62 | - |
| May 10, 2023 | 174.88 | 174.88 | 174.88 | 174.88 | 174.85 | - |
| May 9, 2023 | 175.51 | 175.51 | 175.51 | 175.51 | 175.48 | - |
| May 5, 2023 | 173.55 | 173.55 | 173.55 | 173.55 | 173.52 | - |
| May 4, 2023 | 173.95 | 173.95 | 173.95 | 173.95 | 173.92 | - |
| May 3, 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 175.72 | - |
| May 2, 2023 | 177.59 | 177.59 | 177.59 | 177.59 | 177.56 | - |
| Apr 28, 2023 | 176.46 | 176.46 | 176.46 | 176.46 | 176.43 | - |
| Apr 27, 2023 | 174.99 | 174.99 | 174.99 | 174.99 | 174.96 | - |
| Apr 26, 2023 | 174.37 | 174.37 | 174.37 | 174.37 | 174.34 | - |
Related Tickers
INPSX ProFunds Internet UltraSector Svc
27.48
+3.93%
INPIX ProFunds Internet UltraSector Inv
42.88
+3.93%
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGHMX Fidelity Advisor Communication ServicesC
90.69
+3.63%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FGJMX Fidelity Advisor Communication ServicesI
95.40
+3.63%
FBMPX Fidelity Select Communication Services
95.41
+3.63%
FGKMX Fidelity Advisor Communication ServicesZ
96.01
+3.63%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
UOPSX ProFunds UltraNASDAQ-100 Svc
60.24
+3.26%
UOPIX ProFunds UltraNASDAQ-100 Inv
87.34
+3.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
440.29
+3.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
440.15
+3.23%
RYCCX Rydex NASDAQ-100 2x Strategy Fund
317.89
+3.23%
DXQLX Direxion Mthly NASDAQ-100 Bull 1.75X Inv
70.90
+2.88%
FBGKX Fidelity Blue Chip Growth K
197.91
+2.87%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
ACFNX American Century Focused Dynamic Gr R6
56.54
+2.80%
ACFDX American Century Focused Dynamic Gr A
52.98
+2.79%
ACFSX American Century Focused Dynamic Gr I
55.23
+2.79%
ACFOX American Century Focused Dynamic Gr Inv
54.27
+2.78%
ACFCX American Century Focused Dynamic Gr R
51.70
+2.78%
ACFGX American Century Focused Dynamic Gr G
58.01
+2.78%
LCGFX William Blair Large Cap Growth I
27.68
+2.59%
LCGJX William Blair Large Cap Growth R6
27.68
+2.59%
LCGNX William Blair Large Cap Growth N
25.76
+2.59%
BIPSX ProFunds Biotechnology UltraSector Svc
34.36
+2.54%
BIPIX ProFunds Biotechnology UltraSector Inv
54.58
+2.54%
CSGZX Columbia Seligman Global Tech Inst
72.01
+2.53%
SHTCX Columbia Seligman Global Tech C
42.09
+2.53%
CGTYX Columbia Seligman Global Tech Inst3
72.14
+2.53%
SHGTX Columbia Seligman Global Tech A
69.35
+2.53%
CCHRX Columbia Seligman Global Tech Adv
73.88
+2.53%
SGTTX Columbia Seligman Global Tech Inst2
72.73
+2.52%
SGTRX Columbia Seligman Global Tech R
64.66
+2.52%
FOCPX Fidelity OTC Portfolio
20.39
+2.51%
SCIOX Columbia Seligman Tech & Info Adv
113.19
+2.50%
CCOYX Columbia Seligman Tech & Info Inst3
138.18
+2.49%
SCMIX Columbia Seligman Tech & Info Inst2
139.84
+2.49%
CCIZX Columbia Seligman Tech & Info Inst
138.68
+2.49%
SCIRX Columbia Seligman Tech & Info R
107.53
+2.49%
SLMCX Columbia Seligman Tech & Info A
118.66
+2.49%
RYELX Rydex Electronics Fund
369.24
+2.48%
RYSIX Rydex Electronics Inv
406.02
+2.48%
SCICX Columbia Seligman Tech & Info C
52.42
+2.48%
RYSAX Rydex Electronics H
357.76
+2.48%
RYSCX Rydex Electronics C
312.55
+2.48%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FTQGX Fidelity Focused Stock
36.57
+2.35%
FIKHX Fidelity Advisor Technology Z
117.72
+2.34%
FADTX Fidelity Advisor Technology A
104.25
+2.34%
FATEX Fidelity Advisor Technology M
94.73
+2.33%
FSPTX Fidelity Select Technology
31.16
+2.33%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
FATIX Fidelity Advisor Technology I
117.70
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
CTYRX Columbia Global Technology Growth Adv
79.10
+2.22%
CTHCX Columbia Global Technology Growth C
63.03
+2.22%
CMTFX Columbia Global Technology Growth Inst
77.89
+2.22%
CGTUX Columbia Global Technology Growth Inst3
80.20
+2.22%
CTCAX Columbia Global Technology Growth A
73.75
+2.22%
CTHRX Columbia Global Technology Growth Inst2
79.83
+2.22%
ALAFX Alger Focus Equity A
59.45
+2.18%
ALGRX Alger Focus Equity I
59.94
+2.18%
ALZFX Alger Focus Equity Z
61.88
+2.18%
ALCFX Alger Focus Equity C
53.52
+2.18%
ALGYX Alger Focus Equity Y
62.10
+2.17%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
FAGAX Fidelity Advisor Growth Opps A
143.74
+2.17%
EFCAX Emerald Insights A
17.92
+2.17%
FAGOX Fidelity Advisor Growth Opps M
141.06
+2.17%
FZAHX Fidelity Advisor Growth Opportunities Fund
161.91
+2.16%
FACGX Fidelity Advisor Growth Opps C
114.95
+2.16%
EFCIX Emerald Insights Institutional
18.62
+2.14%
BTEKX BlackRock Technology Opportunities K
62.21
+2.13%
EFCNX Emerald Insights Investor
17.76
+2.13%
EFCCX Emerald Insights C
16.33
+2.13%
BSTSX BlackRock Technology Opportunities Svc
57.65
+2.13%
BGSRX BlackRock Technology Opportunities R
56.21
+2.13%
BGSAX BlackRock Technology Opportunities Inv A
56.24
+2.12%
BGSIX BlackRock Technology Opportunities Instl
62.04
+2.12%
BGSCX BlackRock Technology Opportunities Inv C
44.54
+2.11%
BIOPX Baron Opportunity Retail
38.66
+2.09%
BIOIX Baron Opportunity Instl
41.20
+2.08%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
BIOUX Baron Opportunity R6
41.24
+2.05%
AULNX American Century Ultra G
89.59
+2.04%
AULGX American Century Ultra R5
85.92
+2.03%
FNCMX Fidelity Nasdaq Composite Index Fund
202.13
+2.03%
TWCCX American Century Ultra C
55.43
+2.02%
TWUAX American Century Ultra A
74.63
+2.02%
AULDX American Century Ultra R6
86.75
+2.02%
AULRX American Century Ultra R
70.63
+2.02%