LSE - Delayed Quote • GBp
Vanguard ESG Dev Wld All Cp Eq IdxUK£Inc (0P0001K1DW.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 25, 2024 | 14,396.98 | 14,396.98 | 14,396.98 | 14,396.98 | 14,396.98 | - |
Apr 24, 2024 | 14,555.43 | 14,555.43 | 14,555.43 | 14,555.43 | 14,555.43 | - |
Apr 23, 2024 | 14,546.95 | 14,546.95 | 14,546.95 | 14,546.95 | 14,546.95 | - |
Apr 22, 2024 | 14,477.16 | 14,477.16 | 14,477.16 | 14,477.16 | 14,477.16 | - |
Apr 19, 2024 | 14,232.51 | 14,232.51 | 14,232.51 | 14,232.51 | 14,232.51 | - |
Apr 18, 2024 | 14,353.87 | 14,353.87 | 14,353.87 | 14,353.87 | 14,353.87 | - |
Apr 17, 2024 | 14,350.92 | 14,350.92 | 14,350.92 | 14,350.92 | 14,350.92 | - |
Apr 16, 2024 | 14,450.06 | 14,450.06 | 14,450.06 | 14,450.06 | 14,450.06 | - |
Apr 15, 2024 | 14,529.82 | 14,529.82 | 14,529.82 | 14,529.82 | 14,529.82 | - |
Apr 12, 2024 | 14,711.97 | 14,711.97 | 14,711.97 | 14,711.97 | 14,711.97 | - |
Apr 11, 2024 | 14,801.30 | 14,801.30 | 14,801.30 | 14,801.30 | 14,801.30 | - |
Apr 10, 2024 | 14,683.75 | 14,683.75 | 14,683.75 | 14,683.75 | 14,683.75 | - |
Apr 9, 2024 | 14,713.38 | 14,713.38 | 14,713.38 | 14,713.38 | 14,713.38 | - |
Apr 8, 2024 | 14,725.36 | 14,725.36 | 14,725.36 | 14,725.36 | 14,725.36 | - |
Apr 5, 2024 | 14,730.52 | 14,730.52 | 14,730.52 | 14,730.52 | 14,730.52 | - |
Apr 4, 2024 | 14,601.68 | 14,601.68 | 14,601.68 | 14,601.68 | 14,601.68 | - |
Apr 3, 2024 | 14,766.82 | 14,766.82 | 14,766.82 | 14,766.82 | 14,766.82 | - |
Apr 2, 2024 | 14,806.14 | 14,806.14 | 14,806.14 | 14,806.14 | 14,806.14 | - |
Mar 28, 2024 | 14,913.21 | 14,913.21 | 14,913.21 | 14,913.21 | 14,913.21 | - |
Mar 27, 2024 | 14,915.16 | 14,915.16 | 14,915.16 | 14,915.16 | 14,915.16 | - |
Mar 26, 2024 | 14,816.82 | 14,816.82 | 14,816.82 | 14,816.82 | 14,816.82 | - |
Mar 25, 2024 | 14,815.35 | 14,815.35 | 14,815.35 | 14,815.35 | 14,815.35 | - |
Mar 22, 2024 | 14,909.09 | 14,909.09 | 14,909.09 | 14,909.09 | 14,909.09 | - |
Mar 21, 2024 | 14,864.80 | 14,864.80 | 14,864.80 | 14,864.80 | 14,864.80 | - |
Mar 20, 2024 | 14,707.67 | 14,707.67 | 14,707.67 | 14,707.67 | 14,707.67 | - |
Mar 19, 2024 | 14,596.50 | 14,596.50 | 14,596.50 | 14,596.50 | 14,596.50 | - |
Mar 18, 2024 | 14,526.85 | 14,526.85 | 14,526.85 | 14,526.85 | 14,526.85 | - |
Mar 15, 2024 | 14,440.99 | 14,440.99 | 14,440.99 | 14,440.99 | 14,440.99 | - |
Mar 14, 2024 | 14,533.61 | 14,533.61 | 14,533.61 | 14,533.61 | 14,533.61 | - |
Mar 13, 2024 | 14,542.12 | 14,542.12 | 14,542.12 | 14,542.12 | 14,542.12 | - |
Mar 12, 2024 | 14,579.64 | 14,579.64 | 14,579.64 | 14,579.64 | 14,579.64 | - |
Mar 11, 2024 | 14,416.83 | 14,416.83 | 14,416.83 | 14,416.83 | 14,416.83 | - |
Mar 8, 2024 | 14,398.20 | 14,398.20 | 14,398.20 | 14,398.20 | 14,398.20 | - |
Mar 7, 2024 | 14,549.65 | 14,549.65 | 14,549.65 | 14,549.65 | 14,549.65 | - |
Mar 6, 2024 | 14,444.62 | 14,444.62 | 14,444.62 | 14,444.62 | 14,444.62 | - |
Mar 5, 2024 | 14,375.64 | 14,375.64 | 14,375.64 | 14,375.64 | 14,375.64 | - |
Mar 4, 2024 | 14,541.66 | 14,541.66 | 14,541.66 | 14,541.66 | 14,541.66 | - |
Mar 1, 2024 | 14,601.38 | 14,601.38 | 14,601.38 | 14,601.38 | 14,601.38 | - |
Feb 29, 2024 | 14,483.01 | 14,483.01 | 14,483.01 | 14,483.01 | 14,483.01 | - |
Feb 28, 2024 | 14,406.61 | 14,406.61 | 14,406.61 | 14,406.61 | 14,406.61 | - |
Feb 27, 2024 | 14,419.91 | 14,419.91 | 14,419.91 | 14,419.91 | 14,419.91 | - |
Feb 26, 2024 | 14,392.15 | 14,392.15 | 14,392.15 | 14,392.15 | 14,392.15 | - |
Feb 23, 2024 | 14,423.86 | 14,423.86 | 14,423.86 | 14,423.86 | 14,423.86 | - |
Feb 22, 2024 | 14,474.84 | 14,474.84 | 14,474.84 | 14,474.84 | 14,474.84 | - |
Feb 21, 2024 | 14,215.97 | 14,215.97 | 14,215.97 | 14,215.97 | 14,215.97 | - |
Feb 20, 2024 | 14,187.05 | 14,187.05 | 14,187.05 | 14,187.05 | 14,187.05 | - |
Feb 19, 2024 | 14,339.49 | 14,339.49 | 14,339.49 | 14,339.49 | 14,339.49 | - |
Feb 16, 2024 | 14,332.12 | 14,332.12 | 14,332.12 | 14,332.12 | 14,332.12 | - |
Feb 15, 2024 | 14,362.09 | 14,362.09 | 14,362.09 | 14,362.09 | 14,362.09 | - |
Feb 14, 2024 | 14,307.81 | 14,307.81 | 14,307.81 | 14,307.81 | 14,307.81 | - |
Feb 13, 2024 | 14,122.42 | 14,122.42 | 14,122.42 | 14,122.42 | 14,122.42 | - |
Feb 12, 2024 | 14,299.27 | 14,299.27 | 14,299.27 | 14,299.27 | 14,299.27 | - |
Feb 9, 2024 | 14,282.21 | 14,282.21 | 14,282.21 | 14,282.21 | 14,282.21 | - |
Feb 8, 2024 | 14,228.37 | 14,228.37 | 14,228.37 | 14,228.37 | 14,228.37 | - |
Feb 7, 2024 | 14,182.13 | 14,182.13 | 14,182.13 | 14,182.13 | 14,182.13 | - |
Feb 6, 2024 | 14,144.92 | 14,144.92 | 14,144.92 | 14,144.92 | 14,144.92 | - |
Feb 5, 2024 | 14,166.74 | 14,166.74 | 14,166.74 | 14,166.74 | 14,166.74 | - |
Feb 2, 2024 | 14,073.79 | 14,073.79 | 14,073.79 | 14,073.79 | 14,073.79 | - |
Feb 1, 2024 | 0.36 Dividend | |||||
Feb 1, 2024 | 13,932.72 | 13,932.72 | 13,932.72 | 13,932.72 | 13,932.72 | - |
Jan 31, 2024 | 13,815.68 | 13,815.68 | 13,815.68 | 13,815.68 | 13,815.32 | - |
Jan 30, 2024 | 14,041.37 | 14,041.37 | 14,041.37 | 14,041.37 | 14,041.00 | - |
Jan 29, 2024 | 14,045.16 | 14,045.16 | 14,045.16 | 14,045.16 | 14,044.79 | - |
Jan 26, 2024 | 13,893.04 | 13,893.04 | 13,893.04 | 13,893.04 | 13,892.67 | - |
Jan 25, 2024 | 13,915.76 | 13,915.76 | 13,915.76 | 13,915.76 | 13,915.39 | - |
Jan 24, 2024 | 13,831.88 | 13,831.88 | 13,831.88 | 13,831.88 | 13,831.52 | - |
Jan 23, 2024 | 13,885.11 | 13,885.11 | 13,885.11 | 13,885.11 | 13,884.74 | - |
Jan 22, 2024 | 13,822.11 | 13,822.11 | 13,822.11 | 13,822.11 | 13,821.75 | - |
Jan 19, 2024 | 13,790.11 | 13,790.11 | 13,790.11 | 13,790.11 | 13,789.75 | - |
Jan 18, 2024 | 13,643.64 | 13,643.64 | 13,643.64 | 13,643.64 | 13,643.28 | - |
Jan 17, 2024 | 13,554.22 | 13,554.22 | 13,554.22 | 13,554.22 | 13,553.86 | - |
Jan 16, 2024 | 13,673.02 | 13,673.02 | 13,673.02 | 13,673.02 | 13,672.66 | - |
Jan 15, 2024 | 13,660.41 | 13,660.41 | 13,660.41 | 13,660.41 | 13,660.05 | - |
Jan 12, 2024 | 13,643.35 | 13,643.35 | 13,643.35 | 13,643.35 | 13,642.99 | - |
Jan 11, 2024 | 13,663.38 | 13,663.38 | 13,663.38 | 13,663.38 | 13,663.02 | - |
Jan 10, 2024 | 13,650.02 | 13,650.02 | 13,650.02 | 13,650.02 | 13,649.66 | - |
Jan 9, 2024 | 13,614.49 | 13,614.49 | 13,614.49 | 13,614.49 | 13,614.13 | - |
Jan 8, 2024 | 13,582.03 | 13,582.03 | 13,582.03 | 13,582.03 | 13,581.67 | - |
Jan 5, 2024 | 13,408.45 | 13,408.45 | 13,408.45 | 13,408.45 | 13,408.10 | - |
Jan 4, 2024 | 13,437.57 | 13,437.57 | 13,437.57 | 13,437.57 | 13,437.22 | - |
Jan 3, 2024 | 13,519.10 | 13,519.10 | 13,519.10 | 13,519.10 | 13,518.74 | - |
Jan 2, 2024 | 13,687.32 | 13,687.32 | 13,687.32 | 13,687.32 | 13,686.96 | - |
Dec 29, 2023 | 13,672.40 | 13,672.40 | 13,672.40 | 13,672.40 | 13,672.04 | - |
Dec 28, 2023 | 13,696.61 | 13,696.61 | 13,696.61 | 13,696.61 | 13,696.25 | - |
Dec 27, 2023 | 13,652.02 | 13,652.02 | 13,652.02 | 13,652.02 | 13,651.66 | - |
Dec 22, 2023 | 13,617.64 | 13,617.64 | 13,617.64 | 13,617.64 | 13,617.28 | - |
Dec 21, 2023 | 13,651.84 | 13,651.84 | 13,651.84 | 13,651.84 | 13,651.48 | - |
Dec 20, 2023 | 13,528.03 | 13,528.03 | 13,528.03 | 13,528.03 | 13,527.67 | - |
Dec 19, 2023 | 13,583.31 | 13,583.31 | 13,583.31 | 13,583.31 | 13,582.95 | - |
Dec 18, 2023 | 13,589.39 | 13,589.39 | 13,589.39 | 13,589.39 | 13,589.03 | - |
Dec 15, 2023 | 13,510.21 | 13,510.21 | 13,510.21 | 13,510.21 | 13,509.85 | - |
Dec 14, 2023 | 13,452.20 | 13,452.20 | 13,452.20 | 13,452.20 | 13,451.85 | - |
Dec 13, 2023 | 13,568.46 | 13,568.46 | 13,568.46 | 13,568.46 | 13,568.10 | - |
Dec 12, 2023 | 13,374.51 | 13,374.51 | 13,374.51 | 13,374.51 | 13,374.16 | - |
Dec 11, 2023 | 13,330.38 | 13,330.38 | 13,330.38 | 13,330.38 | 13,330.03 | - |
Dec 8, 2023 | 13,300.49 | 13,300.49 | 13,300.49 | 13,300.49 | 13,300.14 | - |
Dec 7, 2023 | 13,224.97 | 13,224.97 | 13,224.97 | 13,224.97 | 13,224.62 | - |
Dec 6, 2023 | 13,119.01 | 13,119.01 | 13,119.01 | 13,119.01 | 13,118.66 | - |
Dec 5, 2023 | 13,105.04 | 13,105.04 | 13,105.04 | 13,105.04 | 13,104.69 | - |
Dec 4, 2023 | 13,116.37 | 13,116.37 | 13,116.37 | 13,116.37 | 13,116.02 | - |
Dec 1, 2023 | 13,140.84 | 13,140.84 | 13,140.84 | 13,140.84 | 13,140.49 | - |
Nov 30, 2023 | 13,031.62 | 13,031.62 | 13,031.62 | 13,031.62 | 13,031.28 | - |
Nov 29, 2023 | 12,962.63 | 12,962.63 | 12,962.63 | 12,962.63 | 12,962.29 | - |
Nov 28, 2023 | 12,951.87 | 12,951.87 | 12,951.87 | 12,951.87 | 12,951.53 | - |
Nov 27, 2023 | 13,009.36 | 13,009.36 | 13,009.36 | 13,009.36 | 13,009.02 | - |
Nov 24, 2023 | 13,027.19 | 13,027.19 | 13,027.19 | 13,027.19 | 13,026.85 | - |
Nov 23, 2023 | 13,083.75 | 13,083.75 | 13,083.75 | 13,083.75 | 13,083.41 | - |
Nov 22, 2023 | 13,149.70 | 13,149.70 | 13,149.70 | 13,149.70 | 13,149.35 | - |
Nov 21, 2023 | 13,037.65 | 13,037.65 | 13,037.65 | 13,037.65 | 13,037.31 | - |
Nov 20, 2023 | 13,112.66 | 13,112.66 | 13,112.66 | 13,112.66 | 13,112.31 | - |
Nov 17, 2023 | 13,079.93 | 13,079.93 | 13,079.93 | 13,079.93 | 13,079.58 | - |
Nov 16, 2023 | 13,027.94 | 13,027.94 | 13,027.94 | 13,027.94 | 13,027.60 | - |
Nov 15, 2023 | 13,026.26 | 13,026.26 | 13,026.26 | 13,026.26 | 13,025.92 | - |
Nov 14, 2023 | 12,948.57 | 12,948.57 | 12,948.57 | 12,948.57 | 12,948.23 | - |
Nov 13, 2023 | 12,873.17 | 12,873.17 | 12,873.17 | 12,873.17 | 12,872.83 | - |
Nov 10, 2023 | 12,930.69 | 12,930.69 | 12,930.69 | 12,930.69 | 12,930.35 | - |
Nov 9, 2023 | 12,728.91 | 12,728.91 | 12,728.91 | 12,728.91 | 12,728.58 | - |
Nov 8, 2023 | 12,781.65 | 12,781.65 | 12,781.65 | 12,781.65 | 12,781.31 | - |
Nov 7, 2023 | 12,762.27 | 12,762.27 | 12,762.27 | 12,762.27 | 12,761.93 | - |
Nov 6, 2023 | 12,656.23 | 12,656.23 | 12,656.23 | 12,656.23 | 12,655.90 | - |
Nov 3, 2023 | 12,635.05 | 12,635.05 | 12,635.05 | 12,635.05 | 12,634.72 | - |
Nov 2, 2023 | 12,672.32 | 12,672.32 | 12,672.32 | 12,672.32 | 12,671.99 | - |
Nov 1, 2023 | 0.42 Dividend | |||||
Nov 1, 2023 | 12,476.90 | 12,476.90 | 12,476.90 | 12,476.90 | 12,476.57 | - |
Oct 31, 2023 | 12,369.46 | 12,369.46 | 12,369.46 | 12,369.46 | 12,368.72 | - |
Oct 30, 2023 | 12,299.03 | 12,299.03 | 12,299.03 | 12,299.03 | 12,298.29 | - |
Oct 27, 2023 | 12,194.41 | 12,194.41 | 12,194.41 | 12,194.41 | 12,193.68 | - |
Oct 26, 2023 | 12,236.29 | 12,236.29 | 12,236.29 | 12,236.29 | 12,235.55 | - |
Oct 25, 2023 | 12,369.11 | 12,369.11 | 12,369.11 | 12,369.11 | 12,368.37 | - |
Oct 24, 2023 | 12,495.15 | 12,495.15 | 12,495.15 | 12,495.15 | 12,494.40 | - |
Oct 23, 2023 | 12,387.67 | 12,387.67 | 12,387.67 | 12,387.67 | 12,386.92 | - |
Oct 20, 2023 | 12,466.56 | 12,466.56 | 12,466.56 | 12,466.56 | 12,465.81 | - |
Oct 19, 2023 | 12,620.75 | 12,620.75 | 12,620.75 | 12,620.75 | 12,619.99 | - |
Oct 18, 2023 | 12,753.17 | 12,753.17 | 12,753.17 | 12,753.17 | 12,752.40 | - |
Oct 17, 2023 | 12,895.45 | 12,895.45 | 12,895.45 | 12,895.45 | 12,894.67 | - |
Oct 16, 2023 | 12,865.72 | 12,865.72 | 12,865.72 | 12,865.72 | 12,864.95 | - |
Oct 13, 2023 | 12,815.86 | 12,815.86 | 12,815.86 | 12,815.86 | 12,815.09 | - |
Oct 12, 2023 | 12,859.49 | 12,859.49 | 12,859.49 | 12,859.49 | 12,858.72 | - |
Oct 11, 2023 | 12,834.44 | 12,834.44 | 12,834.44 | 12,834.44 | 12,833.67 | - |
Oct 10, 2023 | 12,824.40 | 12,824.40 | 12,824.40 | 12,824.40 | 12,823.63 | - |
Oct 9, 2023 | 12,750.16 | 12,750.16 | 12,750.16 | 12,750.16 | 12,749.39 | - |
Oct 6, 2023 | 12,736.55 | 12,736.55 | 12,736.55 | 12,736.55 | 12,735.78 | - |
Oct 5, 2023 | 12,635.80 | 12,635.80 | 12,635.80 | 12,635.80 | 12,635.04 | - |
Oct 4, 2023 | 12,645.31 | 12,645.31 | 12,645.31 | 12,645.31 | 12,644.55 | - |
Oct 3, 2023 | 12,612.57 | 12,612.57 | 12,612.57 | 12,612.57 | 12,611.81 | - |
Oct 2, 2023 | 12,762.61 | 12,762.61 | 12,762.61 | 12,762.61 | 12,761.84 | - |
Sep 29, 2023 | 12,712.73 | 12,712.73 | 12,712.73 | 12,712.73 | 12,711.97 | - |
Sep 28, 2023 | 12,714.99 | 12,714.99 | 12,714.99 | 12,714.99 | 12,714.23 | - |
Sep 27, 2023 | 12,696.82 | 12,696.82 | 12,696.82 | 12,696.82 | 12,696.06 | - |
Sep 26, 2023 | 12,683.54 | 12,683.54 | 12,683.54 | 12,683.54 | 12,682.78 | - |
Sep 25, 2023 | 12,814.58 | 12,814.58 | 12,814.58 | 12,814.58 | 12,813.81 | - |
Sep 22, 2023 | 12,742.84 | 12,742.84 | 12,742.84 | 12,742.84 | 12,742.07 | - |
Sep 21, 2023 | 12,747.49 | 12,747.49 | 12,747.49 | 12,747.49 | 12,746.72 | - |
Sep 20, 2023 | 12,854.94 | 12,854.94 | 12,854.94 | 12,854.94 | 12,854.17 | - |
Sep 19, 2023 | 12,920.93 | 12,920.93 | 12,920.93 | 12,920.93 | 12,920.15 | - |
Sep 18, 2023 | 12,965.42 | 12,965.42 | 12,965.42 | 12,965.42 | 12,964.64 | - |
Sep 15, 2023 | 12,983.76 | 12,983.76 | 12,983.76 | 12,983.76 | 12,982.98 | - |
Sep 14, 2023 | 13,066.76 | 13,066.76 | 13,066.76 | 13,066.76 | 13,065.97 | - |
Sep 13, 2023 | 12,877.74 | 12,877.74 | 12,877.74 | 12,877.74 | 12,876.97 | - |
Sep 12, 2023 | 12,899.79 | 12,899.79 | 12,899.79 | 12,899.79 | 12,899.01 | - |
Sep 11, 2023 | 12,909.14 | 12,909.14 | 12,909.14 | 12,909.14 | 12,908.36 | - |
Sep 8, 2023 | 12,853.09 | 12,853.09 | 12,853.09 | 12,853.09 | 12,852.32 | - |
Sep 7, 2023 | 12,864.11 | 12,864.11 | 12,864.11 | 12,864.11 | 12,863.34 | - |
Sep 6, 2023 | 12,899.64 | 12,899.64 | 12,899.64 | 12,899.64 | 12,898.86 | - |
Sep 5, 2023 | 12,912.26 | 12,912.26 | 12,912.26 | 12,912.26 | 12,911.48 | - |
Sep 4, 2023 | 12,927.46 | 12,927.46 | 12,927.46 | 12,927.46 | 12,926.68 | - |
Sep 1, 2023 | 12,921.08 | 12,921.08 | 12,921.08 | 12,921.08 | 12,920.30 | - |
Aug 31, 2023 | 12,852.69 | 12,852.69 | 12,852.69 | 12,852.69 | 12,851.92 | - |
Aug 30, 2023 | 12,808.39 | 12,808.39 | 12,808.39 | 12,808.39 | 12,807.62 | - |
Aug 29, 2023 | 12,876.25 | 12,876.25 | 12,876.25 | 12,876.25 | 12,875.48 | - |
Aug 25, 2023 | 12,625.87 | 12,625.87 | 12,625.87 | 12,625.87 | 12,625.11 | - |
Aug 24, 2023 | 12,510.45 | 12,510.45 | 12,510.45 | 12,510.45 | 12,509.70 | - |
Aug 23, 2023 | 12,613.60 | 12,613.60 | 12,613.60 | 12,613.60 | 12,612.84 | - |
Aug 22, 2023 | 12,426.27 | 12,426.27 | 12,426.27 | 12,426.27 | 12,425.52 | - |
Aug 21, 2023 | 12,430.99 | 12,430.99 | 12,430.99 | 12,430.99 | 12,430.24 | - |
Aug 18, 2023 | 12,366.16 | 12,366.16 | 12,366.16 | 12,366.16 | 12,365.42 | - |
Aug 17, 2023 | 12,362.49 | 12,362.49 | 12,362.49 | 12,362.49 | 12,361.75 | - |
Aug 16, 2023 | 12,485.93 | 12,485.93 | 12,485.93 | 12,485.93 | 12,485.18 | - |
Aug 15, 2023 | 12,596.63 | 12,596.63 | 12,596.63 | 12,596.63 | 12,595.87 | - |
Aug 14, 2023 | 12,790.14 | 12,790.14 | 12,790.14 | 12,790.14 | 12,789.37 | - |
Aug 11, 2023 | 12,709.19 | 12,709.19 | 12,709.19 | 12,709.19 | 12,708.43 | - |
Aug 10, 2023 | 12,746.82 | 12,746.82 | 12,746.82 | 12,746.82 | 12,746.05 | - |
Aug 9, 2023 | 12,711.45 | 12,711.45 | 12,711.45 | 12,711.45 | 12,710.69 | - |
Aug 8, 2023 | 12,787.10 | 12,787.10 | 12,787.10 | 12,787.10 | 12,786.33 | - |
Aug 7, 2023 | 12,816.33 | 12,816.33 | 12,816.33 | 12,816.33 | 12,815.56 | - |
Aug 4, 2023 | 12,759.69 | 12,759.69 | 12,759.69 | 12,759.69 | 12,758.92 | - |
Aug 3, 2023 | 12,841.68 | 12,841.68 | 12,841.68 | 12,841.68 | 12,840.91 | - |
Aug 2, 2023 | 12,899.08 | 12,899.08 | 12,899.08 | 12,899.08 | 12,898.30 | - |
Aug 1, 2023 | 0.51 Dividend | |||||
Aug 1, 2023 | 13,040.57 | 13,040.57 | 13,040.57 | 13,040.57 | 13,039.79 | - |
Jul 31, 2023 | 13,046.54 | 13,046.54 | 13,046.54 | 13,046.54 | 13,045.24 | - |
Jul 28, 2023 | 13,021.02 | 13,021.02 | 13,021.02 | 13,021.02 | 13,019.73 | - |
Jul 27, 2023 | 12,919.36 | 12,919.36 | 12,919.36 | 12,919.36 | 12,918.08 | - |
Jul 26, 2023 | 12,891.58 | 12,891.58 | 12,891.58 | 12,891.58 | 12,890.30 | - |
Jul 25, 2023 | 12,957.66 | 12,957.66 | 12,957.66 | 12,957.66 | 12,956.37 | - |
Jul 24, 2023 | 12,960.64 | 12,960.64 | 12,960.64 | 12,960.64 | 12,959.35 | - |
Jul 21, 2023 | 12,902.84 | 12,902.84 | 12,902.84 | 12,902.84 | 12,901.56 | - |
Jul 20, 2023 | 12,912.38 | 12,912.38 | 12,912.38 | 12,912.38 | 12,911.10 | - |
Jul 19, 2023 | 13,008.92 | 13,008.92 | 13,008.92 | 13,008.92 | 13,007.63 | - |
Jul 18, 2023 | 12,781.08 | 12,781.08 | 12,781.08 | 12,781.08 | 12,779.81 | - |
Jul 17, 2023 | 12,683.98 | 12,683.98 | 12,683.98 | 12,683.98 | 12,682.72 | - |
Jul 14, 2023 | 12,617.00 | 12,617.00 | 12,617.00 | 12,617.00 | 12,615.75 | - |
Jul 13, 2023 | 12,615.44 | 12,615.44 | 12,615.44 | 12,615.44 | 12,614.19 | - |
Jul 12, 2023 | 12,577.74 | 12,577.74 | 12,577.74 | 12,577.74 | 12,576.49 | - |
Jul 11, 2023 | 12,531.28 | 12,531.28 | 12,531.28 | 12,531.28 | 12,530.04 | - |
Jul 10, 2023 | 12,517.77 | 12,517.77 | 12,517.77 | 12,517.77 | 12,516.53 | - |
Jul 7, 2023 | 12,477.04 | 12,477.04 | 12,477.04 | 12,477.04 | 12,475.80 | - |
Jul 6, 2023 | 12,612.89 | 12,612.89 | 12,612.89 | 12,612.89 | 12,611.64 | - |
Jul 5, 2023 | 12,734.80 | 12,734.80 | 12,734.80 | 12,734.80 | 12,733.53 | - |
Jul 4, 2023 | 12,768.87 | 12,768.87 | 12,768.87 | 12,768.87 | 12,767.60 | - |
Jul 3, 2023 | 12,802.51 | 12,802.51 | 12,802.51 | 12,802.51 | 12,801.24 | - |
Jun 30, 2023 | 12,750.77 | 12,750.77 | 12,750.77 | 12,750.77 | 12,749.50 | - |
Jun 29, 2023 | 12,709.99 | 12,709.99 | 12,709.99 | 12,709.99 | 12,708.73 | - |
Jun 28, 2023 | 12,680.24 | 12,680.24 | 12,680.24 | 12,680.24 | 12,678.98 | - |
Jun 27, 2023 | 12,524.30 | 12,524.30 | 12,524.30 | 12,524.30 | 12,523.06 | - |
Jun 26, 2023 | 12,433.47 | 12,433.47 | 12,433.47 | 12,433.47 | 12,432.24 | - |
Jun 23, 2023 | 12,485.80 | 12,485.80 | 12,485.80 | 12,485.80 | 12,484.56 | - |
Jun 22, 2023 | 12,574.34 | 12,574.34 | 12,574.34 | 12,574.34 | 12,573.09 | - |
Jun 21, 2023 | 12,558.45 | 12,558.45 | 12,558.45 | 12,558.45 | 12,557.20 | - |
Jun 20, 2023 | 12,628.16 | 12,628.16 | 12,628.16 | 12,628.16 | 12,626.91 | - |
Jun 19, 2023 | 12,625.89 | 12,625.89 | 12,625.89 | 12,625.89 | 12,624.63 | - |
Jun 16, 2023 | 12,643.98 | 12,643.98 | 12,643.98 | 12,643.98 | 12,642.72 | - |
Jun 15, 2023 | 12,736.54 | 12,736.54 | 12,736.54 | 12,736.54 | 12,735.27 | - |
Jun 14, 2023 | 12,672.52 | 12,672.52 | 12,672.52 | 12,672.52 | 12,671.26 | - |
Jun 13, 2023 | 12,723.75 | 12,723.75 | 12,723.75 | 12,723.75 | 12,722.49 | - |
Jun 12, 2023 | 12,714.97 | 12,714.97 | 12,714.97 | 12,714.97 | 12,713.71 | - |
Jun 9, 2023 | 12,540.40 | 12,540.40 | 12,540.40 | 12,540.40 | 12,539.15 | - |
Jun 8, 2023 | 12,565.21 | 12,565.21 | 12,565.21 | 12,565.21 | 12,563.96 | - |
Jun 7, 2023 | 12,577.48 | 12,577.48 | 12,577.48 | 12,577.48 | 12,576.23 | - |
Jun 6, 2023 | 12,701.99 | 12,701.99 | 12,701.99 | 12,701.99 | 12,700.73 | - |
Jun 5, 2023 | 12,659.66 | 12,659.66 | 12,659.66 | 12,659.66 | 12,658.40 | - |
Jun 2, 2023 | 12,597.89 | 12,597.89 | 12,597.89 | 12,597.89 | 12,596.64 | - |
Jun 1, 2023 | 12,380.16 | 12,380.16 | 12,380.16 | 12,380.16 | 12,378.93 | - |
May 31, 2023 | 12,368.98 | 12,368.98 | 12,368.98 | 12,368.98 | 12,367.75 | - |
May 30, 2023 | 12,451.49 | 12,451.49 | 12,451.49 | 12,451.49 | 12,450.25 | - |
May 26, 2023 | 12,524.26 | 12,524.26 | 12,524.26 | 12,524.26 | 12,523.02 | - |
May 25, 2023 | 12,375.27 | 12,375.27 | 12,375.27 | 12,375.27 | 12,374.04 | - |
May 24, 2023 | 12,288.39 | 12,288.39 | 12,288.39 | 12,288.39 | 12,287.17 | - |
May 23, 2023 | 12,357.60 | 12,357.60 | 12,357.60 | 12,357.60 | 12,356.37 | - |
May 22, 2023 | 12,489.86 | 12,489.86 | 12,489.86 | 12,489.86 | 12,488.62 | - |
May 19, 2023 | 12,444.02 | 12,444.02 | 12,444.02 | 12,444.02 | 12,442.78 | - |
May 18, 2023 | 12,468.95 | 12,468.95 | 12,468.95 | 12,468.95 | 12,467.71 | - |
May 17, 2023 | 12,312.41 | 12,312.41 | 12,312.41 | 12,312.41 | 12,311.19 | - |
May 16, 2023 | 12,195.70 | 12,195.70 | 12,195.70 | 12,195.70 | 12,194.49 | - |
May 15, 2023 | 12,242.74 | 12,242.74 | 12,242.74 | 12,242.74 | 12,241.52 | - |
May 12, 2023 | 12,229.06 | 12,229.06 | 12,229.06 | 12,229.06 | 12,227.84 | - |
May 11, 2023 | 12,205.28 | 12,205.28 | 12,205.28 | 12,205.28 | 12,204.07 | - |
May 10, 2023 | 12,134.14 | 12,134.14 | 12,134.14 | 12,134.14 | 12,132.93 | - |
May 9, 2023 | 12,090.17 | 12,090.17 | 12,090.17 | 12,090.17 | 12,088.97 | - |
May 5, 2023 | 12,120.48 | 12,120.48 | 12,120.48 | 12,120.48 | 12,119.28 | - |
May 4, 2023 | 11,977.09 | 11,977.09 | 11,977.09 | 11,977.09 | 11,975.90 | - |
May 3, 2023 | 12,082.36 | 12,082.36 | 12,082.36 | 12,082.36 | 12,081.16 | - |
May 2, 2023 | 12,172.71 | 12,172.71 | 12,172.71 | 12,172.71 | 12,171.50 | - |
Apr 28, 2023 | 12,248.24 | 12,248.24 | 12,248.24 | 12,248.24 | 12,247.02 | - |
Apr 27, 2023 | 12,254.24 | 12,254.24 | 12,254.24 | 12,254.24 | 12,253.02 | - |
Apr 26, 2023 | 12,082.70 | 12,082.70 | 12,082.70 | 12,082.70 | 12,081.50 | - |
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%