LSE - Delayed Quote • GBp
NT Wld Sm Cap ESG Low Carb IdxFdrAGBPDis (0P0001M5XS.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 | 982.71 | 982.71 | 982.71 | 982.71 | 982.71 | - |
Apr 17, 2024 | 978.89 | 978.89 | 978.89 | 978.89 | 978.89 | - |
Apr 16, 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
Apr 15, 2024 | 996.87 | 996.87 | 996.87 | 996.87 | 996.87 | - |
Apr 12, 2024 | 1,008.52 | 1,008.52 | 1,008.52 | 1,008.52 | 1,008.52 | - |
Apr 11, 2024 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | 1,015.47 | - |
Apr 10, 2024 | 1,011.21 | 1,011.21 | 1,011.21 | 1,011.21 | 1,011.21 | - |
Apr 9, 2024 | 0.11 Dividend | |||||
Apr 9, 2024 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | - |
Apr 8, 2024 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.79 | - |
Apr 5, 2024 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.30 | - |
Apr 4, 2024 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.79 | - |
Apr 3, 2024 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.38 | - |
Apr 2, 2024 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.46 | - |
Mar 28, 2024 | 1,048.15 | 1,048.15 | 1,048.15 | 1,048.15 | 1,048.04 | - |
Mar 27, 2024 | 1,045.65 | 1,045.65 | 1,045.65 | 1,045.65 | 1,045.54 | - |
Mar 26, 2024 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.28 | - |
Mar 25, 2024 | 1,029.04 | 1,029.04 | 1,029.04 | 1,029.04 | 1,028.93 | - |
Mar 22, 2024 | 1,034.36 | 1,034.36 | 1,034.36 | 1,034.36 | 1,034.25 | - |
Mar 21, 2024 | 1,036.58 | 1,036.58 | 1,036.58 | 1,036.58 | 1,036.47 | - |
Mar 20, 2024 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.50 | - |
Mar 19, 2024 | 1,011.15 | 1,011.15 | 1,011.15 | 1,011.15 | 1,011.04 | - |
Mar 15, 2024 | 1,005.18 | 1,005.18 | 1,005.18 | 1,005.18 | 1,005.07 | - |
Mar 14, 2024 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.63 | 1,003.52 | - |
Mar 13, 2024 | 1,011.74 | 1,011.74 | 1,011.74 | 1,011.74 | 1,011.63 | - |
Mar 12, 2024 | 1,011.88 | 1,011.88 | 1,011.88 | 1,011.88 | 1,011.77 | - |
Mar 11, 2024 | 1,009.12 | 1,009.12 | 1,009.12 | 1,009.12 | 1,009.01 | - |
Mar 8, 2024 | 1,011.23 | 1,011.23 | 1,011.23 | 1,011.23 | 1,011.12 | - |
Mar 7, 2024 | 1,015.62 | 1,015.62 | 1,015.62 | 1,015.62 | 1,015.51 | - |
Mar 6, 2024 | 1,012.52 | 1,012.52 | 1,012.52 | 1,012.52 | 1,012.41 | - |
Mar 5, 2024 | 1,005.85 | 1,005.85 | 1,005.85 | 1,005.85 | 1,005.74 | - |
Mar 4, 2024 | 1,013.20 | 1,013.20 | 1,013.20 | 1,013.20 | 1,013.09 | - |
Mar 1, 2024 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.88 | - |
Feb 29, 2024 | 1,011.51 | 1,011.51 | 1,011.51 | 1,011.51 | 1,011.40 | - |
Feb 28, 2024 | 1,006.03 | 1,006.03 | 1,006.03 | 1,006.03 | 1,005.92 | - |
Feb 27, 2024 | 1,008.06 | 1,008.06 | 1,008.06 | 1,008.06 | 1,007.95 | - |
Feb 26, 2024 | 999.26 | 999.26 | 999.26 | 999.26 | 999.15 | - |
Feb 23, 2024 | 999.77 | 999.77 | 999.77 | 999.77 | 999.66 | - |
Feb 22, 2024 | 1,000.71 | 1,000.71 | 1,000.71 | 1,000.71 | 1,000.60 | - |
Feb 21, 2024 | 994.91 | 994.91 | 994.91 | 994.91 | 994.80 | - |
Feb 20, 2024 | 995.09 | 995.09 | 995.09 | 995.09 | 994.98 | - |
Feb 16, 2024 | 1,007.26 | 1,007.26 | 1,007.26 | 1,007.26 | 1,007.15 | - |
Feb 15, 2024 | 1,009.66 | 1,009.66 | 1,009.66 | 1,009.66 | 1,009.55 | - |
Feb 14, 2024 | 996.91 | 996.91 | 996.91 | 996.91 | 996.80 | - |
Feb 13, 2024 | 980.76 | 980.76 | 980.76 | 980.76 | 980.66 | - |
Feb 12, 2024 | 1,005.44 | 1,005.44 | 1,005.44 | 1,005.44 | 1,005.33 | - |
Feb 9, 2024 | 993.89 | 993.89 | 993.89 | 993.89 | 993.79 | - |
Feb 8, 2024 | 988.66 | 988.66 | 988.66 | 988.66 | 988.56 | - |
Feb 7, 2024 | 980.13 | 980.13 | 980.13 | 980.13 | 980.03 | - |
Feb 6, 2024 | 983.50 | 983.50 | 983.50 | 983.50 | 983.40 | - |
Feb 2, 2024 | 982.75 | 982.75 | 982.75 | 982.75 | 982.65 | - |
Feb 1, 2024 | 983.71 | 983.71 | 983.71 | 983.71 | 983.61 | - |
Jan 31, 2024 | 975.05 | 975.05 | 975.05 | 975.05 | 974.95 | - |
Jan 30, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 990.90 | - |
Jan 29, 2024 | 992.74 | 992.74 | 992.74 | 992.74 | 992.64 | - |
Jan 26, 2024 | 981.72 | 981.72 | 981.72 | 981.72 | 981.62 | - |
Jan 25, 2024 | 980.75 | 980.75 | 980.75 | 980.75 | 980.65 | - |
Jan 24, 2024 | 973.41 | 973.41 | 973.41 | 973.41 | 973.31 | - |
Jan 23, 2024 | 982.59 | 982.59 | 982.59 | 982.59 | 982.49 | - |
Jan 22, 2024 | 983.11 | 983.11 | 983.11 | 983.11 | 983.01 | - |
Jan 19, 2024 | 971.47 | 971.47 | 971.47 | 971.47 | 971.37 | - |
Jan 18, 2024 | 965.44 | 965.44 | 965.44 | 965.44 | 965.34 | - |
Jan 17, 2024 | 960.75 | 960.75 | 960.75 | 960.75 | 960.65 | - |
Jan 16, 2024 | 970.93 | 970.93 | 970.93 | 970.93 | 970.83 | - |
Jan 12, 2024 | 976.40 | 976.40 | 976.40 | 976.40 | 976.30 | - |
Jan 11, 2024 | 978.09 | 978.09 | 978.09 | 978.09 | 977.99 | - |
Jan 10, 2024 | 981.05 | 981.05 | 981.05 | 981.05 | 980.95 | - |
Jan 9, 2024 | 981.87 | 981.87 | 981.87 | 981.87 | 981.77 | - |
Jan 8, 2024 | 983.37 | 983.37 | 983.37 | 983.37 | 983.27 | - |
Jan 5, 2024 | 970.94 | 970.94 | 970.94 | 970.94 | 970.84 | - |
Jan 4, 2024 | 975.21 | 975.21 | 975.21 | 975.21 | 975.11 | - |
Jan 3, 2024 | 979.02 | 979.02 | 979.02 | 979.02 | 978.92 | - |
Jan 2, 2024 | 1,003.25 | 1,003.25 | 1,003.25 | 1,003.25 | 1,003.14 | - |
Dec 29, 2023 | 1,001.25 | 1,001.25 | 1,001.25 | 1,001.25 | 1,001.14 | - |
Dec 28, 2023 | 1,009.64 | 1,009.64 | 1,009.64 | 1,009.64 | 1,009.53 | - |
Dec 27, 2023 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.19 | - |
Dec 21, 2023 | 996.88 | 996.88 | 996.88 | 996.88 | 996.77 | - |
Dec 20, 2023 | 987.14 | 987.14 | 987.14 | 987.14 | 987.04 | - |
Dec 19, 2023 | 991.64 | 991.64 | 991.64 | 991.64 | 991.54 | - |
Dec 18, 2023 | 984.70 | 984.70 | 984.70 | 984.70 | 984.60 | - |
Dec 15, 2023 | 982.85 | 982.85 | 982.85 | 982.85 | 982.75 | - |
Dec 14, 2023 | 984.81 | 984.81 | 984.81 | 984.81 | 984.71 | - |
Dec 13, 2023 | 974.01 | 974.01 | 974.01 | 974.01 | 973.91 | - |
Dec 12, 2023 | 950.26 | 950.26 | 950.26 | 950.26 | 950.16 | - |
Dec 11, 2023 | 952.05 | 952.05 | 952.05 | 952.05 | 951.95 | - |
Dec 8, 2023 | 949.43 | 949.43 | 949.43 | 949.43 | 949.33 | - |
Dec 7, 2023 | 946.20 | 946.20 | 946.20 | 946.20 | 946.10 | - |
Dec 6, 2023 | 939.22 | 939.22 | 939.22 | 939.22 | 939.12 | - |
Dec 4, 2023 | 943.32 | 943.32 | 943.32 | 943.32 | 943.22 | - |
Dec 1, 2023 | 936.67 | 936.67 | 936.67 | 936.67 | 936.57 | - |
Nov 30, 2023 | 916.44 | 916.44 | 916.44 | 916.44 | 916.34 | - |
Nov 29, 2023 | 913.05 | 913.05 | 913.05 | 913.05 | 912.95 | - |
Nov 28, 2023 | 908.72 | 908.72 | 908.72 | 908.72 | 908.62 | - |
Nov 27, 2023 | 912.99 | 912.99 | 912.99 | 912.99 | 912.89 | - |
Nov 24, 2023 | 915.19 | 915.19 | 915.19 | 915.19 | 915.09 | - |
Nov 22, 2023 | 920.33 | 920.33 | 920.33 | 920.33 | 920.23 | - |
Nov 21, 2023 | 912.29 | 912.29 | 912.29 | 912.29 | 912.19 | - |
Nov 20, 2023 | 921.88 | 921.88 | 921.88 | 921.88 | 921.78 | - |
Nov 17, 2023 | 921.33 | 921.33 | 921.33 | 921.33 | 921.23 | - |
Nov 16, 2023 | 910.79 | 910.79 | 910.79 | 910.79 | 910.69 | - |
Nov 15, 2023 | 921.70 | 921.70 | 921.70 | 921.70 | 921.60 | - |
Nov 14, 2023 | 914.57 | 914.57 | 914.57 | 914.57 | 914.47 | - |
Nov 13, 2023 | 891.65 | 891.65 | 891.65 | 891.65 | 891.56 | - |
Nov 10, 2023 | 895.57 | 895.57 | 895.57 | 895.57 | 895.48 | - |
Nov 9, 2023 | 886.32 | 886.32 | 886.32 | 886.32 | 886.23 | - |
Nov 8, 2023 | 890.82 | 890.82 | 890.82 | 890.82 | 890.73 | - |
Nov 7, 2023 | 895.09 | 895.09 | 895.09 | 895.09 | 895.00 | - |
Nov 6, 2023 | 892.47 | 892.47 | 892.47 | 892.47 | 892.38 | - |
Nov 3, 2023 | 900.19 | 900.19 | 900.19 | 900.19 | 900.09 | - |
Nov 2, 2023 | 893.79 | 893.79 | 893.79 | 893.79 | 893.70 | - |
Nov 1, 2023 | 877.17 | 877.17 | 877.17 | 877.17 | 877.08 | - |
Oct 31, 2023 | 870.65 | 870.65 | 870.65 | 870.65 | 870.56 | - |
Oct 27, 2023 | 860.00 | 860.00 | 860.00 | 860.00 | 859.91 | - |
Oct 26, 2023 | 864.55 | 864.55 | 864.55 | 864.55 | 864.46 | - |
Oct 25, 2023 | 863.80 | 863.80 | 863.80 | 863.80 | 863.71 | - |
Oct 24, 2023 | 872.49 | 872.49 | 872.49 | 872.49 | 872.40 | - |
Oct 23, 2023 | 866.26 | 866.26 | 866.26 | 866.26 | 866.17 | - |
Oct 20, 2023 | 876.73 | 876.73 | 876.73 | 876.73 | 876.64 | - |
Oct 19, 2023 | 886.62 | 886.62 | 886.62 | 886.62 | 886.53 | - |
Oct 18, 2023 | 898.30 | 898.30 | 898.30 | 898.30 | 898.21 | - |
Oct 17, 2023 | 911.96 | 911.96 | 911.96 | 911.96 | 911.86 | - |
Oct 16, 2023 | 903.42 | 903.42 | 903.42 | 903.42 | 903.32 | - |
Oct 13, 2023 | 898.80 | 898.80 | 898.80 | 898.80 | 898.71 | - |
Oct 12, 2023 | 904.25 | 904.25 | 904.25 | 904.25 | 904.15 | - |
Oct 11, 2023 | 911.08 | 911.08 | 911.08 | 911.08 | 910.98 | - |
Oct 10, 2023 | 914.70 | 914.70 | 914.70 | 914.70 | 914.60 | - |
Oct 9, 2023 | 904.90 | 904.90 | 904.90 | 904.90 | 904.80 | - |
Oct 6, 2023 | 903.38 | 903.38 | 903.38 | 903.38 | 903.28 | - |
Oct 5, 2023 | 900.93 | 900.93 | 900.93 | 900.93 | 900.83 | - |
Oct 4, 2023 | 899.93 | 899.93 | 899.93 | 899.93 | 899.84 | - |
Oct 3, 2023 | 903.77 | 903.77 | 903.77 | 903.77 | 903.67 | - |
Oct 2, 2023 | 917.38 | 917.38 | 917.38 | 917.38 | 917.28 | - |
Sep 29, 2023 | 925.07 | 925.07 | 925.07 | 925.07 | 924.97 | - |
Sep 28, 2023 | 925.67 | 925.67 | 925.67 | 925.67 | 925.57 | - |
Sep 27, 2023 | 924.58 | 924.58 | 924.58 | 924.58 | 924.48 | - |
Sep 26, 2023 | 920.08 | 920.08 | 920.08 | 920.08 | 919.98 | - |
Sep 25, 2023 | 929.05 | 929.05 | 929.05 | 929.05 | 928.95 | - |
Sep 22, 2023 | 924.82 | 924.82 | 924.82 | 924.82 | 924.72 | - |
Sep 21, 2023 | 925.26 | 925.26 | 925.26 | 925.26 | 925.16 | - |
Sep 20, 2023 | 932.15 | 932.15 | 932.15 | 932.15 | 932.05 | - |
Sep 19, 2023 | 934.34 | 934.34 | 934.34 | 934.34 | 934.24 | - |
Sep 18, 2023 | 937.87 | 937.87 | 937.87 | 937.87 | 937.77 | - |
Sep 15, 2023 | 941.43 | 941.43 | 941.43 | 941.43 | 941.33 | - |
Sep 14, 2023 | 946.62 | 946.62 | 946.62 | 946.62 | 946.52 | - |
Sep 13, 2023 | 930.43 | 930.43 | 930.43 | 930.43 | 930.33 | - |
Sep 12, 2023 | 938.02 | 938.02 | 938.02 | 938.02 | 937.92 | - |
Sep 11, 2023 | 935.09 | 935.09 | 935.09 | 935.09 | 934.99 | - |
Sep 8, 2023 | 934.26 | 934.26 | 934.26 | 934.26 | 934.16 | - |
Sep 7, 2023 | 937.88 | 937.88 | 937.88 | 937.88 | 937.78 | - |
Sep 6, 2023 | 943.90 | 943.90 | 943.90 | 943.90 | 943.80 | - |
Sep 5, 2023 | 942.33 | 942.33 | 942.33 | 942.33 | 942.23 | - |
Sep 1, 2023 | 953.31 | 953.31 | 953.31 | 953.31 | 953.21 | - |
Aug 31, 2023 | 944.00 | 944.00 | 944.00 | 944.00 | 943.90 | - |
Aug 30, 2023 | 939.93 | 939.93 | 939.93 | 939.93 | 939.83 | - |
Aug 29, 2023 | 944.21 | 944.21 | 944.21 | 944.21 | 944.11 | - |
Aug 25, 2023 | 925.84 | 925.84 | 925.84 | 925.84 | 925.74 | - |
Aug 24, 2023 | 919.58 | 919.58 | 919.58 | 919.58 | 919.48 | - |
Aug 23, 2023 | 925.11 | 925.11 | 925.11 | 925.11 | 925.01 | - |
Aug 22, 2023 | 911.71 | 911.71 | 911.71 | 911.71 | 911.61 | - |
Aug 21, 2023 | 911.17 | 911.17 | 911.17 | 911.17 | 911.07 | - |
Aug 18, 2023 | 913.10 | 913.10 | 913.10 | 913.10 | 913.00 | - |
Aug 17, 2023 | 910.19 | 910.19 | 910.19 | 910.19 | 910.09 | - |
Aug 16, 2023 | 922.16 | 922.16 | 922.16 | 922.16 | 922.06 | - |
Aug 15, 2023 | 932.88 | 932.88 | 932.88 | 932.88 | 932.78 | - |
Aug 14, 2023 | 947.01 | 947.01 | 947.01 | 947.01 | 946.91 | - |
Aug 11, 2023 | 946.62 | 946.62 | 946.62 | 946.62 | 946.52 | - |
Aug 10, 2023 | 947.78 | 947.78 | 947.78 | 947.78 | 947.68 | - |
Aug 9, 2023 | 946.95 | 946.95 | 946.95 | 946.95 | 946.85 | - |
Aug 8, 2023 | 950.74 | 950.74 | 950.74 | 950.74 | 950.64 | - |
Aug 4, 2023 | 954.87 | 954.87 | 954.87 | 954.87 | 954.77 | - |
Aug 3, 2023 | 956.74 | 956.74 | 956.74 | 956.74 | 956.64 | - |
Aug 2, 2023 | 961.58 | 961.58 | 961.58 | 961.58 | 961.48 | - |
Aug 1, 2023 | 970.23 | 970.23 | 970.23 | 970.23 | 970.13 | - |
Jul 31, 2023 | 968.18 | 968.18 | 968.18 | 968.18 | 968.08 | - |
Jul 28, 2023 | 962.33 | 962.33 | 962.33 | 962.33 | 962.23 | - |
Jul 27, 2023 | 956.39 | 956.39 | 956.39 | 956.39 | 956.29 | - |
Jul 26, 2023 | 959.50 | 959.50 | 959.50 | 959.50 | 959.40 | - |
Jul 25, 2023 | 959.63 | 959.63 | 959.63 | 959.63 | 959.53 | - |
Jul 24, 2023 | 961.22 | 961.22 | 961.22 | 961.22 | 961.12 | - |
Jul 21, 2023 | 957.42 | 957.42 | 957.42 | 957.42 | 957.32 | - |
Jul 20, 2023 | 961.27 | 961.27 | 961.27 | 961.27 | 961.17 | - |
Jul 19, 2023 | 966.93 | 966.93 | 966.93 | 966.93 | 966.83 | - |
Jul 18, 2023 | 947.75 | 947.75 | 947.75 | 947.75 | 947.65 | - |
Jul 17, 2023 | 938.70 | 938.70 | 938.70 | 938.70 | 938.60 | - |
Jul 14, 2023 | 934.19 | 934.19 | 934.19 | 934.19 | 934.09 | - |
Jul 13, 2023 | 940.21 | 940.21 | 940.21 | 940.21 | 940.11 | - |
Jul 12, 2023 | 939.59 | 939.59 | 939.59 | 939.59 | 939.49 | - |
Jul 11, 2023 | 933.16 | 933.16 | 933.16 | 933.16 | 933.06 | - |
Jul 10, 2023 | 928.01 | 928.01 | 928.01 | 928.01 | 927.91 | - |
Jul 7, 2023 | 918.96 | 918.96 | 918.96 | 918.96 | 918.86 | - |
Jul 6, 2023 | 918.52 | 918.52 | 918.52 | 918.52 | 918.42 | - |
Jul 5, 2023 | 930.86 | 930.86 | 930.86 | 930.86 | 930.76 | - |
Jul 3, 2023 | 941.20 | 941.20 | 941.20 | 941.20 | 941.10 | - |
Jun 30, 2023 | 935.31 | 935.31 | 935.31 | 935.31 | 935.21 | - |
Jun 29, 2023 | 936.59 | 936.59 | 936.59 | 936.59 | 936.49 | - |
Jun 28, 2023 | 930.31 | 930.31 | 930.31 | 930.31 | 930.21 | - |
Jun 27, 2023 | 916.36 | 916.36 | 916.36 | 916.36 | 916.26 | - |
Jun 26, 2023 | 909.99 | 909.99 | 909.99 | 909.99 | 909.89 | - |
Jun 23, 2023 | 908.22 | 908.22 | 908.22 | 908.22 | 908.12 | - |
Jun 22, 2023 | 919.64 | 919.64 | 919.64 | 919.64 | 919.54 | - |
Jun 21, 2023 | 927.22 | 927.22 | 927.22 | 927.22 | 927.12 | - |
Jun 20, 2023 | 929.63 | 929.63 | 929.63 | 929.63 | 929.53 | - |
Jun 16, 2023 | 932.68 | 932.68 | 932.68 | 932.68 | 932.58 | - |
Jun 15, 2023 | 940.29 | 940.29 | 940.29 | 940.29 | 940.19 | - |
Jun 14, 2023 | 939.79 | 939.79 | 939.79 | 939.79 | 939.69 | - |
Jun 12, 2023 | 945.60 | 945.60 | 945.60 | 945.60 | 945.50 | - |
Jun 9, 2023 | 935.79 | 935.79 | 935.79 | 935.79 | 935.69 | - |
Jun 8, 2023 | 941.94 | 941.94 | 941.94 | 941.94 | 941.84 | - |
Jun 7, 2023 | 949.71 | 949.71 | 949.71 | 949.71 | 949.61 | - |
Jun 6, 2023 | 945.05 | 945.05 | 945.05 | 945.05 | 944.95 | - |
Jun 2, 2023 | 931.14 | 931.14 | 931.14 | 931.14 | 931.04 | - |
Jun 1, 2023 | 905.12 | 905.12 | 905.12 | 905.12 | 905.02 | - |
May 31, 2023 | 904.63 | 904.63 | 904.63 | 904.63 | 904.53 | - |
May 30, 2023 | 913.48 | 913.48 | 913.48 | 913.48 | 913.38 | - |
May 26, 2023 | 919.15 | 919.15 | 919.15 | 919.15 | 919.05 | - |
May 25, 2023 | 912.70 | 912.70 | 912.70 | 912.70 | 912.60 | - |
May 24, 2023 | 915.18 | 915.18 | 915.18 | 915.18 | 915.08 | - |
May 23, 2023 | 924.67 | 924.67 | 924.67 | 924.67 | 924.57 | - |
May 22, 2023 | 930.91 | 930.91 | 930.91 | 930.91 | 930.81 | - |
May 19, 2023 | 924.54 | 924.54 | 924.54 | 924.54 | 924.44 | - |
May 18, 2023 | 928.86 | 928.86 | 928.86 | 928.86 | 928.76 | - |
May 17, 2023 | 921.78 | 921.78 | 921.78 | 921.78 | 921.68 | - |
May 16, 2023 | 911.12 | 911.12 | 911.12 | 911.12 | 911.02 | - |
May 15, 2023 | 919.47 | 919.47 | 919.47 | 919.47 | 919.37 | - |
May 12, 2023 | 913.81 | 913.81 | 913.81 | 913.81 | 913.71 | - |
May 11, 2023 | 912.23 | 912.23 | 912.23 | 912.23 | 912.13 | - |
May 10, 2023 | 911.35 | 911.35 | 911.35 | 911.35 | 911.25 | - |
May 9, 2023 | 909.67 | 909.67 | 909.67 | 909.67 | 909.57 | - |
May 5, 2023 | 912.08 | 912.08 | 912.08 | 912.08 | 911.98 | - |
May 4, 2023 | 900.05 | 900.05 | 900.05 | 900.05 | 899.95 | - |
May 3, 2023 | 910.18 | 910.18 | 910.18 | 910.18 | 910.08 | - |
May 2, 2023 | 911.62 | 911.62 | 911.62 | 911.62 | 911.52 | - |
Apr 28, 2023 | 916.52 | 916.52 | 916.52 | 916.52 | 916.42 | - |
Apr 27, 2023 | 915.74 | 915.74 | 915.74 | 915.74 | 915.64 | - |
Apr 26, 2023 | 907.85 | 907.85 | 907.85 | 907.85 | 907.75 | - |
Apr 25, 2023 | 917.28 | 917.28 | 917.28 | 917.28 | 917.18 | - |
Apr 24, 2023 | 927.80 | 927.80 | 927.80 | 927.80 | 927.70 | - |
Apr 21, 2023 | 932.09 | 932.09 | 932.09 | 932.09 | 931.99 | - |
Apr 20, 2023 | 928.26 | 928.26 | 928.26 | 928.26 | 928.16 | - |
Apr 19, 2023 | 931.41 | 931.41 | 931.41 | 931.41 | 931.31 | - |
Related Tickers
TORIX Tortoise Energy Infrastructure Total Return Fund
15.56
+1.70%
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%
BIVIX Invenomic Institutional
19.11
+1.43%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
FSHCX Fidelity Select Health Care Svcs Port
125.60
+1.35%
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%
FAUFX Fidelity Advisor Utilities M
37.63
+1.18%
FUGIX Fidelity Advisor Utilities I
38.51
+1.18%
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%
FCVCX Fidelity Advisor Small Cap Value C
15.68
+1.10%
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%
CSVRX Columbia Small Cap Value I R
41.13
+0.96%
CSSCX Columbia Small Cap Value I C
21.38
+0.94%
HWLAX Hotchkis & Wiley Large Cap Value A
42.36
+0.93%
HWLZX Hotchkis & Wiley Large Cap Value Z
42.61
+0.92%
HWLIX Hotchkis & Wiley Large Cap Value I
42.62
+0.92%
NECOX Natixis Oakmark C
21.90
+0.92%
VTMSX Vanguard Tax-Managed Small Cap Adm
83.77
+0.92%
HWLCX Hotchkis & Wiley Large Cap Value C
42.04
+0.91%
NOANX Natixis Oakmark N
31.18
+0.91%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
NEFOX Natixis Oakmark A
28.62
+0.88%
HWSAX Hotchkis & Wiley Small Cap Value A
75.89
+0.88%
NEOYX Natixis Oakmark Y
31.07
+0.88%
SLVRX Columbia Select Large Cap Value R
31.22
+0.87%
HWSIX Hotchkis & Wiley Small Cap Value I
76.45
+0.87%
HWSZX Hotchkis & Wiley Small Cap Value Z
76.46
+0.87%
HWCAX Hotchkis & Wiley Diversified Value A
30.21
+0.87%
HWCCX Hotchkis & Wiley Diversified Value C
30.29
+0.87%
GLIFX Lazard Global Listed Infrastructure Inst
15.16
+0.86%
GLFOX Lazard Global Listed Infrastructure Open
15.17
+0.86%
HWSCX Hotchkis & Wiley Small Cap Value C
57.56
+0.86%
CSERX Columbia Select Large Cap Value Adv
34.10
+0.86%
SNOAX Easterly Snow Long/Short Opportunity A
32.99
+0.86%
CSRYX Columbia Select Large Cap Value Inst3
34.23
+0.85%
SLVAX Columbia Select Large Cap Value A
31.89
+0.85%
SNOCX Easterly Snow Long/Short Opportunity C
30.76
+0.85%
SVLCX Columbia Select Large Cap Value C
28.47
+0.85%
SNOIX Easterly Snow Long/Short Opportunity I
33.35
+0.85%
SNORX Easterly Snow Capital Long/Short Opportunity Fund
33.35
+0.85%
CSVZX Columbia Select Large Cap Value Inst
33.52
+0.84%
SLVIX Columbia Select Large Cap Value Inst2
33.53
+0.84%
HWCIX Hotchkis & Wiley Diversified Value I
30.06
+0.84%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FANAX Fidelity Advisor Energy A
49.27
+0.82%
FSENX Fidelity Select Energy Portfolio
64.14
+0.82%