Irish • NOK
ODIN Norsk Obligasjon A (0P0001DHIG.IR)
As of April 23 at 9:00 PM GMT+1. Market Open.
Currency in NOK 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 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | - |
| Apr 22, 2024 | 1,023.61 | 1,023.61 | 1,023.61 | 1,023.61 | 1,023.61 | - |
| Apr 19, 2024 | 1,023.15 | 1,023.15 | 1,023.15 | 1,023.15 | 1,023.15 | - |
| Apr 18, 2024 | 1,023.02 | 1,023.02 | 1,023.02 | 1,023.02 | 1,023.02 | - |
| Apr 17, 2024 | 1,022.88 | 1,022.88 | 1,022.88 | 1,022.88 | 1,022.88 | - |
| Apr 16, 2024 | 1,022.65 | 1,022.65 | 1,022.65 | 1,022.65 | 1,022.65 | - |
| Apr 15, 2024 | 1,022.68 | 1,022.68 | 1,022.68 | 1,022.68 | 1,022.68 | - |
| Apr 12, 2024 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.12 | 1,022.12 | - |
| Apr 11, 2024 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | 1,021.79 | - |
| Apr 10, 2024 | 1,021.56 | 1,021.56 | 1,021.56 | 1,021.56 | 1,021.56 | - |
| Apr 9, 2024 | 1,021.18 | 1,021.18 | 1,021.18 | 1,021.18 | 1,021.18 | - |
| Apr 8, 2024 | 1,020.74 | 1,020.74 | 1,020.74 | 1,020.74 | 1,020.74 | - |
| Apr 5, 2024 | 1,020.24 | 1,020.24 | 1,020.24 | 1,020.24 | 1,020.24 | - |
| Apr 4, 2024 | 1,020.11 | 1,020.11 | 1,020.11 | 1,020.11 | 1,020.11 | - |
| Apr 3, 2024 | 1,019.66 | 1,019.66 | 1,019.66 | 1,019.66 | 1,019.66 | - |
| Apr 2, 2024 | 1,019.57 | 1,019.57 | 1,019.57 | 1,019.57 | 1,019.57 | - |
| Mar 27, 2024 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | - |
| Mar 26, 2024 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | - |
| Mar 25, 2024 | 1,018.45 | 1,018.45 | 1,018.45 | 1,018.45 | 1,018.45 | - |
| Mar 22, 2024 | 1,018.05 | 1,018.05 | 1,018.05 | 1,018.05 | 1,018.05 | - |
| Mar 21, 2024 | 1,017.69 | 1,017.69 | 1,017.69 | 1,017.69 | 1,017.69 | - |
| Mar 20, 2024 | 1,017.25 | 1,017.25 | 1,017.25 | 1,017.25 | 1,017.25 | - |
| Mar 19, 2024 | 1,017.14 | 1,017.14 | 1,017.14 | 1,017.14 | 1,017.14 | - |
| Mar 18, 2024 | 1,016.86 | 1,016.86 | 1,016.86 | 1,016.86 | 1,016.86 | - |
| Mar 15, 2024 | 1,016.48 | 1,016.48 | 1,016.48 | 1,016.48 | 1,016.48 | - |
| Mar 14, 2024 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | - |
| Mar 13, 2024 | 1,015.91 | 1,015.91 | 1,015.91 | 1,015.91 | 1,015.91 | - |
| Mar 12, 2024 | 1,015.82 | 1,015.82 | 1,015.82 | 1,015.82 | 1,015.82 | - |
| Mar 11, 2024 | 1,015.51 | 1,015.51 | 1,015.51 | 1,015.51 | 1,015.51 | - |
| Mar 8, 2024 | 1,014.88 | 1,014.88 | 1,014.88 | 1,014.88 | 1,014.88 | - |
| Mar 7, 2024 | 1,014.48 | 1,014.48 | 1,014.48 | 1,014.48 | 1,014.48 | - |
| Mar 6, 2024 | 1,014.34 | 1,014.34 | 1,014.34 | 1,014.34 | 1,014.34 | - |
| Mar 5, 2024 | 1,014.07 | 1,014.07 | 1,014.07 | 1,014.07 | 1,014.07 | - |
| Mar 4, 2024 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | - |
| Mar 1, 2024 | 1,013.17 | 1,013.17 | 1,013.17 | 1,013.17 | 1,013.17 | - |
| Feb 29, 2024 | 1,012.91 | 1,012.91 | 1,012.91 | 1,012.91 | 1,012.91 | - |
| Feb 28, 2024 | 1,012.66 | 1,012.66 | 1,012.66 | 1,012.66 | 1,012.66 | - |
| Feb 27, 2024 | 1,012.49 | 1,012.49 | 1,012.49 | 1,012.49 | 1,012.49 | - |
| Feb 26, 2024 | 1,012.31 | 1,012.31 | 1,012.31 | 1,012.31 | 1,012.31 | - |
| Feb 23, 2024 | 1,011.86 | 1,011.86 | 1,011.86 | 1,011.86 | 1,011.86 | - |
| Feb 21, 2024 | 1,011.49 | 1,011.49 | 1,011.49 | 1,011.49 | 1,011.49 | - |
| Feb 20, 2024 | 1,011.28 | 1,011.28 | 1,011.28 | 1,011.28 | 1,011.28 | - |
| Feb 19, 2024 | 1,011.08 | 1,011.08 | 1,011.08 | 1,011.08 | 1,011.08 | - |
| Feb 16, 2024 | 1,010.70 | 1,010.70 | 1,010.70 | 1,010.70 | 1,010.70 | - |
| Feb 15, 2024 | 1,010.71 | 1,010.71 | 1,010.71 | 1,010.71 | 1,010.71 | - |
| Feb 14, 2024 | 1,010.78 | 1,010.78 | 1,010.78 | 1,010.78 | 1,010.78 | - |
| Feb 13, 2024 | 1,010.74 | 1,010.74 | 1,010.74 | 1,010.74 | 1,010.74 | - |
| Feb 12, 2024 | 1,010.70 | 1,010.70 | 1,010.70 | 1,010.70 | 1,010.70 | - |
| Feb 9, 2024 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.24 | - |
| Feb 8, 2024 | 1,010.22 | 1,010.22 | 1,010.22 | 1,010.22 | 1,010.22 | - |
| Feb 7, 2024 | 1,010.13 | 1,010.13 | 1,010.13 | 1,010.13 | 1,010.13 | - |
| Feb 6, 2024 | 1,009.95 | 1,009.95 | 1,009.95 | 1,009.95 | 1,009.95 | - |
| Feb 5, 2024 | 1,009.59 | 1,009.59 | 1,009.59 | 1,009.59 | 1,009.59 | - |
| Feb 2, 2024 | 1,009.22 | 1,009.22 | 1,009.22 | 1,009.22 | 1,009.22 | - |
| Feb 1, 2024 | 1,009.10 | 1,009.10 | 1,009.10 | 1,009.10 | 1,009.10 | - |
| Jan 31, 2024 | 1,008.71 | 1,008.71 | 1,008.71 | 1,008.71 | 1,008.71 | - |
| Jan 30, 2024 | 1,008.35 | 1,008.35 | 1,008.35 | 1,008.35 | 1,008.35 | - |
| Jan 29, 2024 | 1,008.08 | 1,008.08 | 1,008.08 | 1,008.08 | 1,008.08 | - |
| Jan 26, 2024 | 1,007.48 | 1,007.48 | 1,007.48 | 1,007.48 | 1,007.48 | - |
| Jan 24, 2024 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | - |
| Jan 23, 2024 | 1,007.20 | 1,007.20 | 1,007.20 | 1,007.20 | 1,007.20 | - |
| Jan 22, 2024 | 1,007.04 | 1,007.04 | 1,007.04 | 1,007.04 | 1,007.04 | - |
| Jan 19, 2024 | 1,006.53 | 1,006.53 | 1,006.53 | 1,006.53 | 1,006.53 | - |
| Jan 18, 2024 | 1,006.43 | 1,006.43 | 1,006.43 | 1,006.43 | 1,006.43 | - |
| Jan 17, 2024 | 1,006.15 | 1,006.15 | 1,006.15 | 1,006.15 | 1,006.15 | - |
| Jan 16, 2024 | 1,006.27 | 1,006.27 | 1,006.27 | 1,006.27 | 1,006.27 | - |
| Jan 15, 2024 | 1,006.20 | 1,006.20 | 1,006.20 | 1,006.20 | 1,006.20 | - |
| Jan 12, 2024 | 1,005.84 | 1,005.84 | 1,005.84 | 1,005.84 | 1,005.84 | - |
| Jan 11, 2024 | 1,005.51 | 1,005.51 | 1,005.51 | 1,005.51 | 1,005.51 | - |
| Jan 10, 2024 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | - |
| Jan 9, 2024 | 1,005.26 | 1,005.26 | 1,005.26 | 1,005.26 | 1,005.26 | - |
| Jan 8, 2024 | 1,005.03 | 1,005.03 | 1,005.03 | 1,005.03 | 1,005.03 | - |
| Dec 29, 2023 | 1,047.41 | 1,047.41 | 1,047.41 | 1,047.41 | 1,003.04 | - |
| Dec 31, 2023 | 44.37 Dividend | |||||
| Dec 28, 2023 | 1,047.22 | 1,047.22 | 1,047.22 | 1,047.22 | 1,002.86 | - |
| Dec 27, 2023 | 1,046.70 | 1,046.70 | 1,046.70 | 1,046.70 | 1,002.36 | - |
| Dec 22, 2023 | 1,045.71 | 1,045.71 | 1,045.71 | 1,045.71 | 1,001.41 | - |
| Dec 21, 2023 | 1,045.38 | 1,045.38 | 1,045.38 | 1,045.38 | 1,001.09 | - |
| Dec 20, 2023 | 1,044.93 | 1,044.93 | 1,044.93 | 1,044.93 | 1,000.66 | - |
| Dec 19, 2023 | 1,044.74 | 1,044.74 | 1,044.74 | 1,044.74 | 1,000.48 | - |
| Dec 18, 2023 | 1,044.55 | 1,044.55 | 1,044.55 | 1,044.55 | 1,000.31 | - |
| Dec 15, 2023 | 1,044.08 | 1,044.08 | 1,044.08 | 1,044.08 | 999.85 | - |
| Dec 14, 2023 | 1,043.68 | 1,043.68 | 1,043.68 | 1,043.68 | 999.47 | - |
| Dec 13, 2023 | 1,043.54 | 1,043.54 | 1,043.54 | 1,043.54 | 999.34 | - |
| Dec 12, 2023 | 1,043.27 | 1,043.27 | 1,043.27 | 1,043.27 | 999.08 | - |
| Dec 11, 2023 | 1,042.69 | 1,042.69 | 1,042.69 | 1,042.69 | 998.52 | - |
| Dec 8, 2023 | 1,042.01 | 1,042.01 | 1,042.01 | 1,042.01 | 997.87 | - |
| Dec 7, 2023 | 1,041.92 | 1,041.92 | 1,041.92 | 1,041.92 | 997.78 | - |
| Dec 6, 2023 | 1,041.54 | 1,041.54 | 1,041.54 | 1,041.54 | 997.42 | - |
| Dec 5, 2023 | 1,041.24 | 1,041.24 | 1,041.24 | 1,041.24 | 997.13 | - |
| Dec 4, 2023 | 1,040.55 | 1,040.55 | 1,040.55 | 1,040.55 | 996.48 | - |
| Dec 1, 2023 | 1,039.66 | 1,039.66 | 1,039.66 | 1,039.66 | 995.62 | - |
| Nov 30, 2023 | 1,039.36 | 1,039.36 | 1,039.36 | 1,039.36 | 995.33 | - |
| Nov 29, 2023 | 1,038.98 | 1,038.98 | 1,038.98 | 1,038.98 | 994.97 | - |
| Nov 28, 2023 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | 994.55 | - |
| Nov 27, 2023 | 1,038.14 | 1,038.14 | 1,038.14 | 1,038.14 | 994.16 | - |
| Nov 24, 2023 | 1,037.49 | 1,037.49 | 1,037.49 | 1,037.49 | 993.54 | - |
| Nov 23, 2023 | 1,037.33 | 1,037.33 | 1,037.33 | 1,037.33 | 993.39 | - |
| Nov 22, 2023 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 993.17 | - |
| Nov 21, 2023 | 1,036.68 | 1,036.68 | 1,036.68 | 1,036.68 | 992.77 | - |
| Nov 20, 2023 | 1,036.22 | 1,036.22 | 1,036.22 | 1,036.22 | 992.33 | - |
| Nov 17, 2023 | 1,035.66 | 1,035.66 | 1,035.66 | 1,035.66 | 991.79 | - |
| Nov 16, 2023 | 1,035.28 | 1,035.28 | 1,035.28 | 1,035.28 | 991.43 | - |
| Nov 15, 2023 | 1,034.79 | 1,034.79 | 1,034.79 | 1,034.79 | 990.95 | - |
| Nov 14, 2023 | 1,034.49 | 1,034.49 | 1,034.49 | 1,034.49 | 990.67 | - |
| Nov 13, 2023 | 1,034.12 | 1,034.12 | 1,034.12 | 1,034.12 | 990.31 | - |
| Nov 10, 2023 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | 989.83 | - |
| Nov 9, 2023 | 1,033.59 | 1,033.59 | 1,033.59 | 1,033.59 | 989.81 | - |
| Nov 8, 2023 | 1,033.28 | 1,033.28 | 1,033.28 | 1,033.28 | 989.51 | - |
| Nov 7, 2023 | 1,033.08 | 1,033.08 | 1,033.08 | 1,033.08 | 989.32 | - |
| Nov 6, 2023 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | 989.14 | - |
| Nov 3, 2023 | 1,032.35 | 1,032.35 | 1,032.35 | 1,032.35 | 988.62 | - |
| Nov 2, 2023 | 1,031.95 | 1,031.95 | 1,031.95 | 1,031.95 | 988.24 | - |
| Nov 1, 2023 | 1,031.47 | 1,031.47 | 1,031.47 | 1,031.47 | 987.78 | - |
| Oct 31, 2023 | 1,031.13 | 1,031.13 | 1,031.13 | 1,031.13 | 987.46 | - |
| Oct 30, 2023 | 1,030.78 | 1,030.78 | 1,030.78 | 1,030.78 | 987.11 | - |
| Oct 27, 2023 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | 986.63 | - |
| Oct 26, 2023 | 1,030.06 | 1,030.06 | 1,030.06 | 1,030.06 | 986.43 | - |
| Oct 25, 2023 | 1,029.95 | 1,029.95 | 1,029.95 | 1,029.95 | 986.33 | - |
| Oct 24, 2023 | 1,029.89 | 1,029.89 | 1,029.89 | 1,029.89 | 986.27 | - |
| Oct 23, 2023 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.66 | 986.04 | - |
| Oct 20, 2023 | 1,029.22 | 1,029.22 | 1,029.22 | 1,029.22 | 985.63 | - |
| Oct 19, 2023 | 1,028.99 | 1,028.99 | 1,028.99 | 1,028.99 | 985.40 | - |
| Oct 18, 2023 | 1,028.91 | 1,028.91 | 1,028.91 | 1,028.91 | 985.33 | - |
| Oct 17, 2023 | 1,028.67 | 1,028.67 | 1,028.67 | 1,028.67 | 985.09 | - |
| Oct 16, 2023 | 1,028.62 | 1,028.62 | 1,028.62 | 1,028.62 | 985.05 | - |
| Oct 13, 2023 | 1,028.32 | 1,028.32 | 1,028.32 | 1,028.32 | 984.76 | - |
| Oct 12, 2023 | 1,027.94 | 1,027.94 | 1,027.94 | 1,027.94 | 984.40 | - |
| Oct 11, 2023 | 1,027.73 | 1,027.73 | 1,027.73 | 1,027.73 | 984.19 | - |
| Oct 10, 2023 | 1,027.15 | 1,027.15 | 1,027.15 | 1,027.15 | 983.64 | - |
| Oct 9, 2023 | 1,026.81 | 1,026.81 | 1,026.81 | 1,026.81 | 983.31 | - |
| Oct 6, 2023 | 1,026.23 | 1,026.23 | 1,026.23 | 1,026.23 | 982.76 | - |
| Oct 5, 2023 | 1,026.12 | 1,026.12 | 1,026.12 | 1,026.12 | 982.66 | - |
| Oct 3, 2023 | 1,025.83 | 1,025.83 | 1,025.83 | 1,025.83 | 982.38 | - |
| Oct 2, 2023 | 1,025.74 | 1,025.74 | 1,025.74 | 1,025.74 | 982.29 | - |
| Sep 29, 2023 | 1,025.34 | 1,025.34 | 1,025.34 | 1,025.34 | 981.91 | - |
| Sep 28, 2023 | 1,024.99 | 1,024.99 | 1,024.99 | 1,024.99 | 981.57 | - |
| Sep 27, 2023 | 1,024.94 | 1,024.94 | 1,024.94 | 1,024.94 | 981.53 | - |
| Sep 26, 2023 | 1,024.48 | 1,024.48 | 1,024.48 | 1,024.48 | 981.08 | - |
| Sep 25, 2023 | 1,024.27 | 1,024.27 | 1,024.27 | 1,024.27 | 980.89 | - |
| Sep 22, 2023 | 1,023.76 | 1,023.76 | 1,023.76 | 1,023.76 | 980.40 | - |
| Sep 21, 2023 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | 980.27 | - |
| Sep 20, 2023 | 1,023.89 | 1,023.89 | 1,023.89 | 1,023.89 | 980.52 | - |
| Sep 19, 2023 | 1,023.76 | 1,023.76 | 1,023.76 | 1,023.76 | 980.39 | - |
| Sep 18, 2023 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | 980.27 | - |
| Sep 15, 2023 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | 979.86 | - |
| Sep 14, 2023 | 1,023.07 | 1,023.07 | 1,023.07 | 1,023.07 | 979.73 | - |
| Sep 13, 2023 | 1,022.69 | 1,022.69 | 1,022.69 | 1,022.69 | 979.37 | - |
| Sep 12, 2023 | 1,022.55 | 1,022.55 | 1,022.55 | 1,022.55 | 979.24 | - |
| Sep 11, 2023 | 1,022.35 | 1,022.35 | 1,022.35 | 1,022.35 | 979.04 | - |
| Sep 8, 2023 | 1,021.80 | 1,021.80 | 1,021.80 | 1,021.80 | 978.52 | - |
| Sep 7, 2023 | 1,021.70 | 1,021.70 | 1,021.70 | 1,021.70 | 978.42 | - |
| Sep 6, 2023 | 1,021.69 | 1,021.69 | 1,021.69 | 1,021.69 | 978.41 | - |
| Sep 5, 2023 | 1,021.60 | 1,021.60 | 1,021.60 | 1,021.60 | 978.33 | - |
| Sep 4, 2023 | 1,021.48 | 1,021.48 | 1,021.48 | 1,021.48 | 978.21 | - |
| Sep 1, 2023 | 1,021.15 | 1,021.15 | 1,021.15 | 1,021.15 | 977.89 | - |
| Aug 31, 2023 | 1,021.02 | 1,021.02 | 1,021.02 | 1,021.02 | 977.77 | - |
| Aug 30, 2023 | 1,020.72 | 1,020.72 | 1,020.72 | 1,020.72 | 977.49 | - |
| Aug 29, 2023 | 1,020.49 | 1,020.49 | 1,020.49 | 1,020.49 | 977.26 | - |
| Aug 28, 2023 | 1,020.32 | 1,020.32 | 1,020.32 | 1,020.32 | 977.10 | - |
| Aug 25, 2023 | 1,019.93 | 1,019.93 | 1,019.93 | 1,019.93 | 976.72 | - |
| Aug 24, 2023 | 1,019.78 | 1,019.78 | 1,019.78 | 1,019.78 | 976.58 | - |
| Aug 23, 2023 | 1,019.68 | 1,019.68 | 1,019.68 | 1,019.68 | 976.49 | - |
| Aug 22, 2023 | 1,019.44 | 1,019.44 | 1,019.44 | 1,019.44 | 976.26 | - |
| Aug 21, 2023 | 1,019.30 | 1,019.30 | 1,019.30 | 1,019.30 | 976.12 | - |
| Aug 18, 2023 | 1,018.94 | 1,018.94 | 1,018.94 | 1,018.94 | 975.78 | - |
| Aug 17, 2023 | 1,018.84 | 1,018.84 | 1,018.84 | 1,018.84 | 975.69 | - |
| Aug 16, 2023 | 1,018.81 | 1,018.81 | 1,018.81 | 1,018.81 | 975.65 | - |
| Aug 15, 2023 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | 975.46 | - |
| Aug 14, 2023 | 1,018.42 | 1,018.42 | 1,018.42 | 1,018.42 | 975.28 | - |
| Aug 11, 2023 | 1,017.68 | 1,017.68 | 1,017.68 | 1,017.68 | 974.57 | - |
| Aug 10, 2023 | 1,017.43 | 1,017.43 | 1,017.43 | 1,017.43 | 974.33 | - |
| Aug 9, 2023 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | 973.66 | - |
| Aug 8, 2023 | 1,016.49 | 1,016.49 | 1,016.49 | 1,016.49 | 973.44 | - |
| Aug 7, 2023 | 1,016.06 | 1,016.06 | 1,016.06 | 1,016.06 | 973.02 | - |
| Aug 4, 2023 | 1,015.67 | 1,015.67 | 1,015.67 | 1,015.67 | 972.64 | - |
| Aug 3, 2023 | 1,015.63 | 1,015.63 | 1,015.63 | 1,015.63 | 972.61 | - |
| Aug 2, 2023 | 1,015.28 | 1,015.28 | 1,015.28 | 1,015.28 | 972.27 | - |
| Aug 1, 2023 | 1,015.15 | 1,015.15 | 1,015.15 | 1,015.15 | 972.15 | - |
| Jul 31, 2023 | 1,014.98 | 1,014.98 | 1,014.98 | 1,014.98 | 971.99 | - |
| Jul 28, 2023 | 1,014.68 | 1,014.68 | 1,014.68 | 1,014.68 | 971.70 | - |
| Jul 27, 2023 | 1,014.62 | 1,014.62 | 1,014.62 | 1,014.62 | 971.64 | - |
| Jul 26, 2023 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | 971.21 | - |
| Jul 25, 2023 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 971.08 | - |
| Jul 24, 2023 | 1,013.82 | 1,013.82 | 1,013.82 | 1,013.82 | 970.88 | - |
| Jul 21, 2023 | 1,013.34 | 1,013.34 | 1,013.34 | 1,013.34 | 970.42 | - |
| Jul 20, 2023 | 1,013.22 | 1,013.22 | 1,013.22 | 1,013.22 | 970.30 | - |
| Jul 19, 2023 | 1,012.80 | 1,012.80 | 1,012.80 | 1,012.80 | 969.90 | - |
| Jul 18, 2023 | 1,012.67 | 1,012.67 | 1,012.67 | 1,012.67 | 969.78 | - |
| Jul 17, 2023 | 1,012.29 | 1,012.29 | 1,012.29 | 1,012.29 | 969.41 | - |
| Jul 14, 2023 | 1,011.82 | 1,011.82 | 1,011.82 | 1,011.82 | 968.96 | - |
| Jul 13, 2023 | 1,011.69 | 1,011.69 | 1,011.69 | 1,011.69 | 968.83 | - |
| Jul 12, 2023 | 1,011.27 | 1,011.27 | 1,011.27 | 1,011.27 | 968.43 | - |
| Jul 11, 2023 | 1,010.97 | 1,010.97 | 1,010.97 | 1,010.97 | 968.15 | - |
| Jul 10, 2023 | 1,010.76 | 1,010.76 | 1,010.76 | 1,010.76 | 967.94 | - |
| Jul 7, 2023 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 967.60 | - |
| Jul 6, 2023 | 1,010.11 | 1,010.11 | 1,010.11 | 1,010.11 | 967.33 | - |
| Jul 5, 2023 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | 967.03 | - |
| Jul 4, 2023 | 1,009.33 | 1,009.33 | 1,009.33 | 1,009.33 | 966.57 | - |
| Jul 3, 2023 | 1,009.17 | 1,009.17 | 1,009.17 | 1,009.17 | 966.42 | - |
| Jun 30, 2023 | 1,008.62 | 1,008.62 | 1,008.62 | 1,008.62 | 965.90 | - |
| Jun 29, 2023 | 1,008.49 | 1,008.49 | 1,008.49 | 1,008.49 | 965.77 | - |
| Jun 28, 2023 | 1,008.32 | 1,008.32 | 1,008.32 | 1,008.32 | 965.61 | - |
| Jun 27, 2023 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 965.52 | - |
| Jun 26, 2023 | 1,008.10 | 1,008.10 | 1,008.10 | 1,008.10 | 965.40 | - |
| Jun 23, 2023 | 1,007.76 | 1,007.76 | 1,007.76 | 1,007.76 | 965.07 | - |
| Jun 22, 2023 | 1,007.56 | 1,007.56 | 1,007.56 | 1,007.56 | 964.88 | - |
| Jun 21, 2023 | 1,007.69 | 1,007.69 | 1,007.69 | 1,007.69 | 965.01 | - |
| Jun 20, 2023 | 1,007.83 | 1,007.83 | 1,007.83 | 1,007.83 | 965.14 | - |
| Jun 19, 2023 | 1,007.42 | 1,007.42 | 1,007.42 | 1,007.42 | 964.75 | - |
| Jun 16, 2023 | 1,007.07 | 1,007.07 | 1,007.07 | 1,007.07 | 964.41 | - |
| Jun 15, 2023 | 1,006.96 | 1,006.96 | 1,006.96 | 1,006.96 | 964.30 | - |
| Jun 14, 2023 | 1,006.91 | 1,006.91 | 1,006.91 | 1,006.91 | 964.26 | - |
| Jun 13, 2023 | 1,006.85 | 1,006.85 | 1,006.85 | 1,006.85 | 964.20 | - |
| Jun 12, 2023 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.18 | 964.52 | - |
| Jun 9, 2023 | 1,006.83 | 1,006.83 | 1,006.83 | 1,006.83 | 964.18 | - |
| Jun 8, 2023 | 1,007.49 | 1,007.49 | 1,007.49 | 1,007.49 | 964.81 | - |
| Jun 7, 2023 | 1,007.92 | 1,007.92 | 1,007.92 | 1,007.92 | 965.22 | - |
| Jun 6, 2023 | 1,008.15 | 1,008.15 | 1,008.15 | 1,008.15 | 965.45 | - |
| Jun 5, 2023 | 1,007.98 | 1,007.98 | 1,007.98 | 1,007.98 | 965.28 | - |
| Jun 2, 2023 | 1,007.78 | 1,007.78 | 1,007.78 | 1,007.78 | 965.09 | - |
| Jun 1, 2023 | 1,007.63 | 1,007.63 | 1,007.63 | 1,007.63 | 964.95 | - |
| May 31, 2023 | 1,007.66 | 1,007.66 | 1,007.66 | 1,007.66 | 964.98 | - |
| May 30, 2023 | 1,007.82 | 1,007.82 | 1,007.82 | 1,007.82 | 965.13 | - |
| May 26, 2023 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 964.73 | - |
| May 25, 2023 | 1,007.31 | 1,007.31 | 1,007.31 | 1,007.31 | 964.64 | - |
| May 24, 2023 | 1,007.32 | 1,007.32 | 1,007.32 | 1,007.32 | 964.65 | - |
| May 23, 2023 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.18 | 964.51 | - |
| May 22, 2023 | 1,007.10 | 1,007.10 | 1,007.10 | 1,007.10 | 964.44 | - |
| May 19, 2023 | 1,006.71 | 1,006.71 | 1,006.71 | 1,006.71 | 964.07 | - |
| May 16, 2023 | 1,006.31 | 1,006.31 | 1,006.31 | 1,006.31 | 963.69 | - |
| May 15, 2023 | 1,006.42 | 1,006.42 | 1,006.42 | 1,006.42 | 963.78 | - |
| May 11, 2023 | 1,005.96 | 1,005.96 | 1,005.96 | 1,005.96 | 963.35 | - |
| May 10, 2023 | 1,006.22 | 1,006.22 | 1,006.22 | 1,006.22 | 963.60 | - |
| May 9, 2023 | 1,006.52 | 1,006.52 | 1,006.52 | 1,006.52 | 963.88 | - |
| May 8, 2023 | 1,006.54 | 1,006.54 | 1,006.54 | 1,006.54 | 963.90 | - |
| May 5, 2023 | 1,006.31 | 1,006.31 | 1,006.31 | 1,006.31 | 963.68 | - |
| May 4, 2023 | 1,006.14 | 1,006.14 | 1,006.14 | 1,006.14 | 963.52 | - |
| May 3, 2023 | 1,006.02 | 1,006.02 | 1,006.02 | 1,006.02 | 963.40 | - |
| May 2, 2023 | 1,005.93 | 1,005.93 | 1,005.93 | 1,005.93 | 963.32 | - |
| Apr 28, 2023 | 1,005.39 | 1,005.39 | 1,005.39 | 1,005.39 | 962.80 | - |
| Apr 27, 2023 | 1,005.29 | 1,005.29 | 1,005.29 | 1,005.29 | 962.70 | - |
| Apr 26, 2023 | 1,005.03 | 1,005.03 | 1,005.03 | 1,005.03 | 962.46 | - |
| Apr 25, 2023 | 1,004.87 | 1,004.87 | 1,004.87 | 1,004.87 | 962.30 | - |
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 C
23.73
0.00%
MMEAX Victory Integrity Discovery A
39.11
0.00%
MMMMX Victory Integrity Discovery Member
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%
BREFX Baron Real Estate Retail
34.58
+0.06%
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 Fund
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 Fund
24.07
0.00%
RGLDX American Funds Global Insight R-3
22.10
0.00%
AGVFX American Funds Global Insight A
22.14
0.00%
BDAIX Baron Durable Advantage Fund
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 R-1
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 EM Sm Coms Instl
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 U.S. Research Enhanced Equity Fund
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 U.S. Research Enhanced Equity Fund
39.59
0.00%
JDESX JPMorgan U.S. Research Enhanced Equity Fund
39.65
0.00%
THGCX Thornburg International Equity C
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 A
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 Fund
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 R4
25.22
0.00%
FXAIX Fidelity 500 Index
176.17
+0.02%
PSICX PGIM Quant Solutions Large-Cap Index C
37.95
0.00%
TGVRX Thornburg International Equity R3
25.46
0.00%
UNAVX USA Mutuals All Seasons Institutional
26.59
0.00%
BESIX William Blair Emerging Markets Small Cap Growth Fund
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 Fund
138.45
0.00%
JAENX Janus Henderson Enterprise T
134.32
0.00%
JDMAX Janus Henderson Enterprise Fund
129.08
0.00%
JMGRX Janus Henderson Enterprise I
137.29
0.00%
JGRTX Janus Henderson Enterprise Fund
127.65
0.00%
JDMRX Janus Henderson Enterprise Fund
119.80
0.00%
JGRCX Janus Henderson Enterprise Fund
109.24
0.00%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.34
+1.14%
FPBFX Fidelity Pacific Basin
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%