BSE - Delayed Quote • INR
Invesco India Smallcap Dir IDCW-R (0P0001EQU3.BO)
At close: April 25 at 1:30 AM GMT+5:30
Currency in INR 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 24, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Apr 23, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Apr 22, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 19, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Apr 18, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Apr 16, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Apr 15, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Apr 12, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Apr 10, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Apr 9, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Apr 8, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Apr 5, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Apr 4, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Apr 3, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Apr 2, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Apr 1, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 28, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Mar 27, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Mar 26, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Mar 22, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Mar 21, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 20, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Mar 19, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Mar 18, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Mar 15, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Mar 13, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Mar 12, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Mar 11, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Mar 7, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Mar 6, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Mar 5, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Mar 4, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Mar 1, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Feb 29, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Feb 28, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Feb 27, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Feb 26, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Feb 23, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Feb 22, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Feb 21, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Feb 20, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Feb 19, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Feb 16, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Feb 15, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Feb 14, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Feb 13, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Feb 12, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Feb 9, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Feb 8, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Feb 7, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Feb 6, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Feb 5, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Feb 2, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Feb 1, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Jan 31, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Jan 30, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Jan 29, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Jan 25, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Jan 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Jan 23, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jan 19, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Jan 18, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Jan 17, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Jan 16, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Jan 15, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jan 12, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Jan 11, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Jan 10, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Jan 9, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Jan 8, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Jan 5, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Jan 4, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Jan 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jan 2, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Jan 1, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Dec 29, 2023 | 4.00 Dividend | |||||
Dec 29, 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Dec 28, 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 29.92 | - |
Dec 27, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 29.86 | - |
Dec 26, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 29.72 | - |
Dec 22, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 29.70 | - |
Dec 21, 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 29.34 | - |
Dec 20, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 29.01 | - |
Dec 19, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 29.64 | - |
Dec 18, 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 29.67 | - |
Dec 15, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 29.68 | - |
Dec 14, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 29.72 | - |
Dec 13, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 29.46 | - |
Dec 12, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 29.21 | - |
Dec 11, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 29.06 | - |
Dec 8, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 29.04 | - |
Dec 7, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 29.24 | - |
Dec 6, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 29.24 | - |
Dec 5, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 29.33 | - |
Dec 4, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 29.28 | - |
Dec 1, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 29.09 | - |
Nov 30, 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 28.88 | - |
Nov 29, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 28.54 | - |
Nov 28, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 28.37 | - |
Nov 24, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 28.32 | - |
Nov 23, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 28.25 | - |
Nov 22, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 28.23 | - |
Nov 21, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 28.49 | - |
Nov 20, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 28.39 | - |
Nov 17, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 28.35 | - |
Nov 16, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 28.25 | - |
Nov 15, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 28.16 | - |
Nov 13, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 27.92 | - |
Nov 10, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 27.47 | - |
Nov 9, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 27.32 | - |
Nov 8, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 27.32 | - |
Nov 7, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 27.14 | - |
Nov 6, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 26.98 | - |
Nov 3, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 26.81 | - |
Nov 2, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 26.41 | - |
Nov 1, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 26.07 | - |
Oct 31, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 25.98 | - |
Oct 30, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 25.96 | - |
Oct 27, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 25.90 | - |
Oct 26, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 25.34 | - |
Oct 25, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 25.32 | - |
Oct 23, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 25.56 | - |
Oct 20, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 26.22 | - |
Oct 19, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 26.31 | - |
Oct 18, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 26.37 | - |
Oct 17, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 26.42 | - |
Oct 16, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 26.25 | - |
Oct 13, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 26.25 | - |
Oct 12, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 26.24 | - |
Oct 11, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 26.10 | - |
Oct 10, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 25.94 | - |
Oct 9, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 25.66 | - |
Oct 6, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 25.89 | - |
Oct 5, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 25.77 | - |
Oct 4, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 25.61 | - |
Oct 3, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 25.86 | - |
Sep 29, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 25.67 | - |
Sep 27, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 25.61 | - |
Sep 26, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 25.43 | - |
Sep 25, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 25.30 | - |
Sep 22, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 25.32 | - |
Sep 21, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 25.33 | - |
Sep 20, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 25.47 | - |
Sep 18, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 25.59 | - |
Sep 15, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 25.77 | - |
Sep 14, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 25.72 | - |
Sep 13, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 25.51 | - |
Sep 12, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 25.48 | - |
Sep 11, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 26.26 | - |
Sep 8, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 26.09 | - |
Sep 7, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 25.89 | - |
Sep 6, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 25.80 | - |
Sep 5, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 25.78 | - |
Sep 4, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 25.69 | - |
Sep 1, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 25.48 | - |
Aug 31, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 25.38 | - |
Aug 30, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 25.03 | - |
Aug 29, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 24.96 | - |
Aug 28, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 24.91 | - |
Aug 25, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 24.79 | - |
Aug 24, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 24.87 | - |
Aug 23, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 24.89 | - |
Aug 22, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 24.78 | - |
Aug 21, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 24.65 | - |
Aug 18, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 24.50 | - |
Aug 17, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 24.60 | - |
Aug 16, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 24.53 | - |
Aug 14, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 24.52 | - |
Aug 11, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 24.59 | - |
Aug 10, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 24.59 | - |
Aug 9, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 24.81 | - |
Aug 8, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 24.80 | - |
Aug 7, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 24.58 | - |
Aug 4, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 24.59 | - |
Aug 3, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 24.49 | - |
Aug 2, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 24.52 | - |
Aug 1, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 24.73 | - |
Jul 31, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 24.77 | - |
Jul 28, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 24.45 | - |
Jul 27, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 24.42 | - |
Jul 26, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 24.42 | - |
Jul 25, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 24.51 | - |
Jul 24, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 24.48 | - |
Jul 21, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 24.42 | - |
Jul 20, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 24.45 | - |
Jul 19, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 24.42 | - |
Jul 18, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 24.32 | - |
Jul 17, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 24.35 | - |
Jul 14, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 24.26 | - |
Jul 13, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 24.05 | - |
Jul 12, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 24.10 | - |
Jul 11, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 23.90 | - |
Jul 10, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 23.59 | - |
Jul 7, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 23.67 | - |
Jul 6, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 23.63 | - |
Jul 5, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 23.53 | - |
Jul 4, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 23.52 | - |
Jul 3, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 23.52 | - |
Jun 30, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 23.46 | - |
Jun 28, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 23.38 | - |
Jun 27, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 23.38 | - |
Jun 26, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 23.23 | - |
Jun 23, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 23.15 | - |
Jun 22, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 23.32 | - |
Jun 21, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 23.40 | - |
Jun 20, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 23.40 | - |
Jun 19, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 23.35 | - |
Jun 16, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 23.28 | - |
Jun 15, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 23.09 | - |
Jun 14, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 23.01 | - |
Jun 13, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 22.96 | - |
Jun 12, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 22.85 | - |
Jun 9, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 22.78 | - |
Jun 8, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 22.84 | - |
Jun 7, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 23.00 | - |
Jun 6, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 22.71 | - |
Jun 5, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 22.55 | - |
Jun 2, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 22.45 | - |
Jun 1, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 22.36 | - |
May 31, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 22.25 | - |
May 30, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 22.10 | - |
May 29, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 21.97 | - |
May 26, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 21.97 | - |
May 25, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 21.82 | - |
May 24, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 21.75 | - |
May 23, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 21.75 | - |
May 22, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 21.78 | - |
May 19, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 21.63 | - |
May 18, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 21.57 | - |
May 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 21.61 | - |
May 16, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 21.47 | - |
May 15, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 21.45 | - |
May 12, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 21.35 | - |
May 11, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 21.44 | - |
May 10, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 21.27 | - |
May 9, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 21.17 | - |
May 8, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 21.15 | - |
May 5, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 20.97 | - |
May 4, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 21.09 | - |
May 3, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 20.84 | - |
May 2, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 20.80 | - |
Apr 28, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 20.76 | - |
Apr 27, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 20.66 | - |
Apr 26, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 20.53 | - |
Apr 25, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 20.41 | - |
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%