LSE - Delayed Quote • GBp
NT Wld Sm Cap ESG Low Carb IdxFdrBGBPDis (0P0001M5XU.L)
As of April 23 at 9:00 PM GMT+1. Market Open.
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 23, 2024 | 1,006.90 | 1,006.90 | 1,006.90 | 1,006.90 | 1,006.90 | - |
| Apr 22, 2024 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | 1,000.55 | - |
| Apr 19, 2024 | 983.98 | 983.98 | 983.98 | 983.98 | 983.98 | - |
| Apr 18, 2024 | 983.50 | 983.50 | 983.50 | 983.50 | 983.50 | - |
| Apr 17, 2024 | 979.67 | 979.67 | 979.67 | 979.67 | 979.67 | - |
| Apr 16, 2024 | 987.79 | 987.79 | 987.79 | 987.79 | 987.79 | - |
| Apr 15, 2024 | 997.66 | 997.66 | 997.66 | 997.66 | 997.66 | - |
| Apr 12, 2024 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | 1,009.31 | - |
| Apr 11, 2024 | 1,016.26 | 1,016.26 | 1,016.26 | 1,016.26 | 1,016.26 | - |
| Apr 10, 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| Apr 9, 2024 | 0.11 Dividend | |||||
| Apr 9, 2024 | 1,023.65 | 1,023.65 | 1,023.65 | 1,023.65 | 1,023.65 | - |
| Apr 8, 2024 | 1,034.17 | 1,034.17 | 1,034.17 | 1,034.17 | 1,034.06 | - |
| Apr 5, 2024 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.66 | 1,029.55 | - |
| Apr 4, 2024 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.04 | - |
| Apr 3, 2024 | 1,031.74 | 1,031.74 | 1,031.74 | 1,031.74 | 1,031.63 | - |
| Apr 2, 2024 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.82 | 1,030.71 | - |
| Mar 28, 2024 | 1,049.41 | 1,049.41 | 1,049.41 | 1,049.41 | 1,049.29 | - |
| Mar 27, 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.78 | - |
| Mar 26, 2024 | 1,030.62 | 1,030.62 | 1,030.62 | 1,030.62 | 1,030.51 | - |
| Mar 25, 2024 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.16 | - |
| Mar 22, 2024 | 1,035.59 | 1,035.59 | 1,035.59 | 1,035.59 | 1,035.48 | - |
| Mar 21, 2024 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.70 | - |
| Mar 20, 2024 | 1,022.83 | 1,022.83 | 1,022.83 | 1,022.83 | 1,022.72 | - |
| Mar 19, 2024 | 1,012.34 | 1,012.34 | 1,012.34 | 1,012.34 | 1,012.23 | - |
| Mar 15, 2024 | 1,006.36 | 1,006.36 | 1,006.36 | 1,006.36 | 1,006.25 | - |
| Mar 14, 2024 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.70 | - |
| Mar 13, 2024 | 1,012.92 | 1,012.92 | 1,012.92 | 1,012.92 | 1,012.81 | - |
| Mar 12, 2024 | 1,013.07 | 1,013.07 | 1,013.07 | 1,013.07 | 1,012.96 | - |
| Mar 11, 2024 | 1,010.30 | 1,010.30 | 1,010.30 | 1,010.30 | 1,010.19 | - |
| Mar 8, 2024 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.29 | - |
| Mar 7, 2024 | 1,016.79 | 1,016.79 | 1,016.79 | 1,016.79 | 1,016.68 | - |
| Mar 6, 2024 | 1,013.69 | 1,013.69 | 1,013.69 | 1,013.69 | 1,013.58 | - |
| Mar 5, 2024 | 1,007.01 | 1,007.01 | 1,007.01 | 1,007.01 | 1,006.90 | - |
| Mar 4, 2024 | 1,014.37 | 1,014.37 | 1,014.37 | 1,014.37 | 1,014.26 | - |
| Mar 1, 2024 | 1,020.15 | 1,020.15 | 1,020.15 | 1,020.15 | 1,020.04 | - |
| Feb 29, 2024 | 1,012.66 | 1,012.66 | 1,012.66 | 1,012.66 | 1,012.55 | - |
| Feb 28, 2024 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.07 | - |
| Feb 27, 2024 | 1,009.20 | 1,009.20 | 1,009.20 | 1,009.20 | 1,009.09 | - |
| Feb 26, 2024 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.40 | 1,000.29 | - |
| Feb 23, 2024 | 1,000.89 | 1,000.89 | 1,000.89 | 1,000.89 | 1,000.78 | - |
| Feb 22, 2024 | 1,001.83 | 1,001.83 | 1,001.83 | 1,001.83 | 1,001.72 | - |
| Feb 21, 2024 | 996.02 | 996.02 | 996.02 | 996.02 | 995.91 | - |
| Feb 20, 2024 | 996.21 | 996.21 | 996.21 | 996.21 | 996.10 | - |
| Feb 16, 2024 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.27 | - |
| Feb 15, 2024 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.79 | 1,010.68 | - |
| Feb 14, 2024 | 998.01 | 998.01 | 998.01 | 998.01 | 997.90 | - |
| Feb 13, 2024 | 981.85 | 981.85 | 981.85 | 981.85 | 981.74 | - |
| Feb 12, 2024 | 1,006.55 | 1,006.55 | 1,006.55 | 1,006.55 | 1,006.44 | - |
| Feb 9, 2024 | 994.98 | 994.98 | 994.98 | 994.98 | 994.87 | - |
| Feb 8, 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 989.63 | - |
| Feb 7, 2024 | 981.20 | 981.20 | 981.20 | 981.20 | 981.09 | - |
| Feb 6, 2024 | 984.58 | 984.58 | 984.58 | 984.58 | 984.47 | - |
| Feb 2, 2024 | 983.81 | 983.81 | 983.81 | 983.81 | 983.70 | - |
| Feb 1, 2024 | 984.77 | 984.77 | 984.77 | 984.77 | 984.66 | - |
| Jan 31, 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 975.99 | - |
| Jan 30, 2024 | 992.07 | 992.07 | 992.07 | 992.07 | 991.96 | - |
| Jan 29, 2024 | 993.80 | 993.80 | 993.80 | 993.80 | 993.69 | - |
| Jan 26, 2024 | 982.77 | 982.77 | 982.77 | 982.77 | 982.66 | - |
| Jan 25, 2024 | 981.80 | 981.80 | 981.80 | 981.80 | 981.69 | - |
| Jan 24, 2024 | 974.45 | 974.45 | 974.45 | 974.45 | 974.34 | - |
| Jan 23, 2024 | 983.64 | 983.64 | 983.64 | 983.64 | 983.53 | - |
| Jan 22, 2024 | 984.16 | 984.16 | 984.16 | 984.16 | 984.05 | - |
| Jan 19, 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.39 | - |
| Jan 18, 2024 | 966.47 | 966.47 | 966.47 | 966.47 | 966.36 | - |
| Jan 17, 2024 | 961.76 | 961.76 | 961.76 | 961.76 | 961.65 | - |
| Jan 16, 2024 | 971.95 | 971.95 | 971.95 | 971.95 | 971.84 | - |
| Jan 12, 2024 | 977.43 | 977.43 | 977.43 | 977.43 | 977.32 | - |
| Jan 11, 2024 | 979.12 | 979.12 | 979.12 | 979.12 | 979.01 | - |
| Jan 10, 2024 | 982.08 | 982.08 | 982.08 | 982.08 | 981.97 | - |
| Jan 9, 2024 | 982.90 | 982.90 | 982.90 | 982.90 | 982.79 | - |
| Jan 8, 2024 | 984.40 | 984.40 | 984.40 | 984.40 | 984.29 | - |
| Jan 5, 2024 | 971.95 | 971.95 | 971.95 | 971.95 | 971.84 | - |
| Jan 4, 2024 | 976.23 | 976.23 | 976.23 | 976.23 | 976.12 | - |
| Jan 3, 2024 | 980.04 | 980.04 | 980.04 | 980.04 | 979.93 | - |
| Jan 2, 2024 | 1,004.29 | 1,004.29 | 1,004.29 | 1,004.29 | 1,004.18 | - |
| Dec 29, 2023 | 1,002.29 | 1,002.29 | 1,002.29 | 1,002.29 | 1,002.18 | - |
| Dec 28, 2023 | 1,010.68 | 1,010.68 | 1,010.68 | 1,010.68 | 1,010.57 | - |
| Dec 27, 2023 | 1,008.34 | 1,008.34 | 1,008.34 | 1,008.34 | 1,008.23 | - |
| Dec 21, 2023 | 997.90 | 997.90 | 997.90 | 997.90 | 997.79 | - |
| Dec 20, 2023 | 988.15 | 988.15 | 988.15 | 988.15 | 988.04 | - |
| Dec 19, 2023 | 992.65 | 992.65 | 992.65 | 992.65 | 992.54 | - |
| Dec 18, 2023 | 985.70 | 985.70 | 985.70 | 985.70 | 985.59 | - |
| Dec 15, 2023 | 983.85 | 983.85 | 983.85 | 983.85 | 983.74 | - |
| Dec 14, 2023 | 985.81 | 985.81 | 985.81 | 985.81 | 985.70 | - |
| Dec 13, 2023 | 974.99 | 974.99 | 974.99 | 974.99 | 974.88 | - |
| Dec 12, 2023 | 951.22 | 951.22 | 951.22 | 951.22 | 951.12 | - |
| Dec 11, 2023 | 953.01 | 953.01 | 953.01 | 953.01 | 952.91 | - |
| Dec 8, 2023 | 950.38 | 950.38 | 950.38 | 950.38 | 950.28 | - |
| Dec 7, 2023 | 947.15 | 947.15 | 947.15 | 947.15 | 947.05 | - |
| Dec 6, 2023 | 940.16 | 940.16 | 940.16 | 940.16 | 940.06 | - |
| Dec 4, 2023 | 944.26 | 944.26 | 944.26 | 944.26 | 944.16 | - |
| Dec 1, 2023 | 937.61 | 937.61 | 937.61 | 937.61 | 937.51 | - |
| Nov 30, 2023 | 917.35 | 917.35 | 917.35 | 917.35 | 917.25 | - |
| Nov 29, 2023 | 913.96 | 913.96 | 913.96 | 913.96 | 913.86 | - |
| Nov 28, 2023 | 909.62 | 909.62 | 909.62 | 909.62 | 909.52 | - |
| Nov 27, 2023 | 913.89 | 913.89 | 913.89 | 913.89 | 913.79 | - |
| Nov 24, 2023 | 916.09 | 916.09 | 916.09 | 916.09 | 915.99 | - |
| Nov 22, 2023 | 921.23 | 921.23 | 921.23 | 921.23 | 921.13 | - |
| Nov 21, 2023 | 913.19 | 913.19 | 913.19 | 913.19 | 913.09 | - |
| Nov 20, 2023 | 922.79 | 922.79 | 922.79 | 922.79 | 922.69 | - |
| Nov 17, 2023 | 922.23 | 922.23 | 922.23 | 922.23 | 922.13 | - |
| Nov 16, 2023 | 911.68 | 911.68 | 911.68 | 911.68 | 911.58 | - |
| Nov 15, 2023 | 922.59 | 922.59 | 922.59 | 922.59 | 922.49 | - |
| Nov 14, 2023 | 915.46 | 915.46 | 915.46 | 915.46 | 915.36 | - |
| Nov 13, 2023 | 892.52 | 892.52 | 892.52 | 892.52 | 892.42 | - |
| Nov 10, 2023 | 896.43 | 896.43 | 896.43 | 896.43 | 896.33 | - |
| Nov 9, 2023 | 887.17 | 887.17 | 887.17 | 887.17 | 887.07 | - |
| Nov 8, 2023 | 891.68 | 891.68 | 891.68 | 891.68 | 891.58 | - |
| Nov 7, 2023 | 895.95 | 895.95 | 895.95 | 895.95 | 895.85 | - |
| Nov 6, 2023 | 893.32 | 893.32 | 893.32 | 893.32 | 893.22 | - |
| Nov 3, 2023 | 901.05 | 901.05 | 901.05 | 901.05 | 900.95 | - |
| Nov 2, 2023 | 894.65 | 894.65 | 894.65 | 894.65 | 894.55 | - |
| Nov 1, 2023 | 878.01 | 878.01 | 878.01 | 878.01 | 877.91 | - |
| Oct 31, 2023 | 871.48 | 871.48 | 871.48 | 871.48 | 871.38 | - |
| Oct 27, 2023 | 860.82 | 860.82 | 860.82 | 860.82 | 860.73 | - |
| Oct 26, 2023 | 865.37 | 865.37 | 865.37 | 865.37 | 865.27 | - |
| Oct 25, 2023 | 864.62 | 864.62 | 864.62 | 864.62 | 864.52 | - |
| Oct 24, 2023 | 873.32 | 873.32 | 873.32 | 873.32 | 873.22 | - |
| Oct 23, 2023 | 867.07 | 867.07 | 867.07 | 867.07 | 866.97 | - |
| Oct 20, 2023 | 877.55 | 877.55 | 877.55 | 877.55 | 877.45 | - |
| Oct 19, 2023 | 887.45 | 887.45 | 887.45 | 887.45 | 887.35 | - |
| Oct 18, 2023 | 899.14 | 899.14 | 899.14 | 899.14 | 899.04 | - |
| Oct 17, 2023 | 912.81 | 912.81 | 912.81 | 912.81 | 912.71 | - |
| Oct 16, 2023 | 904.26 | 904.26 | 904.26 | 904.26 | 904.16 | - |
| Oct 13, 2023 | 899.63 | 899.63 | 899.63 | 899.63 | 899.53 | - |
| Oct 12, 2023 | 905.09 | 905.09 | 905.09 | 905.09 | 904.99 | - |
| Oct 11, 2023 | 911.92 | 911.92 | 911.92 | 911.92 | 911.82 | - |
| Oct 10, 2023 | 915.54 | 915.54 | 915.54 | 915.54 | 915.44 | - |
| Oct 9, 2023 | 905.73 | 905.73 | 905.73 | 905.73 | 905.63 | - |
| Oct 6, 2023 | 904.21 | 904.21 | 904.21 | 904.21 | 904.11 | - |
| Oct 5, 2023 | 901.76 | 901.76 | 901.76 | 901.76 | 901.66 | - |
| Oct 4, 2023 | 900.75 | 900.75 | 900.75 | 900.75 | 900.65 | - |
| Oct 3, 2023 | 904.60 | 904.60 | 904.60 | 904.60 | 904.50 | - |
| Oct 2, 2023 | 918.22 | 918.22 | 918.22 | 918.22 | 918.12 | - |
| Sep 29, 2023 | 925.91 | 925.91 | 925.91 | 925.91 | 925.81 | - |
| Sep 28, 2023 | 926.51 | 926.51 | 926.51 | 926.51 | 926.41 | - |
| Sep 27, 2023 | 925.42 | 925.42 | 925.42 | 925.42 | 925.32 | - |
| Sep 26, 2023 | 920.92 | 920.92 | 920.92 | 920.92 | 920.82 | - |
| Sep 25, 2023 | 929.89 | 929.89 | 929.89 | 929.89 | 929.79 | - |
| Sep 22, 2023 | 925.65 | 925.65 | 925.65 | 925.65 | 925.55 | - |
| Sep 21, 2023 | 926.09 | 926.09 | 926.09 | 926.09 | 925.99 | - |
| Sep 20, 2023 | 932.98 | 932.98 | 932.98 | 932.98 | 932.88 | - |
| Sep 19, 2023 | 935.18 | 935.18 | 935.18 | 935.18 | 935.08 | - |
| Sep 18, 2023 | 938.71 | 938.71 | 938.71 | 938.71 | 938.61 | - |
| Sep 15, 2023 | 942.27 | 942.27 | 942.27 | 942.27 | 942.17 | - |
| Sep 14, 2023 | 947.46 | 947.46 | 947.46 | 947.46 | 947.36 | - |
| Sep 13, 2023 | 931.26 | 931.26 | 931.26 | 931.26 | 931.16 | - |
| Sep 12, 2023 | 938.85 | 938.85 | 938.85 | 938.85 | 938.75 | - |
| Sep 11, 2023 | 935.92 | 935.92 | 935.92 | 935.92 | 935.82 | - |
| Sep 8, 2023 | 935.08 | 935.08 | 935.08 | 935.08 | 934.98 | - |
| Sep 7, 2023 | 938.70 | 938.70 | 938.70 | 938.70 | 938.60 | - |
| Sep 6, 2023 | 944.73 | 944.73 | 944.73 | 944.73 | 944.63 | - |
| Sep 5, 2023 | 943.15 | 943.15 | 943.15 | 943.15 | 943.05 | - |
| Sep 1, 2023 | 954.14 | 954.14 | 954.14 | 954.14 | 954.04 | - |
| Aug 31, 2023 | 944.82 | 944.82 | 944.82 | 944.82 | 944.72 | - |
| Aug 30, 2023 | 940.75 | 940.75 | 940.75 | 940.75 | 940.65 | - |
| Aug 29, 2023 | 945.03 | 945.03 | 945.03 | 945.03 | 944.93 | - |
| Aug 25, 2023 | 926.63 | 926.63 | 926.63 | 926.63 | 926.53 | - |
| Aug 24, 2023 | 920.37 | 920.37 | 920.37 | 920.37 | 920.27 | - |
| Aug 23, 2023 | 925.91 | 925.91 | 925.91 | 925.91 | 925.81 | - |
| Aug 22, 2023 | 912.49 | 912.49 | 912.49 | 912.49 | 912.39 | - |
| Aug 21, 2023 | 911.95 | 911.95 | 911.95 | 911.95 | 911.85 | - |
| Aug 18, 2023 | 913.88 | 913.88 | 913.88 | 913.88 | 913.78 | - |
| Aug 17, 2023 | 910.96 | 910.96 | 910.96 | 910.96 | 910.86 | - |
| Aug 16, 2023 | 922.94 | 922.94 | 922.94 | 922.94 | 922.84 | - |
| Aug 15, 2023 | 933.67 | 933.67 | 933.67 | 933.67 | 933.57 | - |
| Aug 14, 2023 | 947.81 | 947.81 | 947.81 | 947.81 | 947.71 | - |
| Aug 11, 2023 | 947.42 | 947.42 | 947.42 | 947.42 | 947.32 | - |
| Aug 10, 2023 | 948.58 | 948.58 | 948.58 | 948.58 | 948.48 | - |
| Aug 9, 2023 | 947.75 | 947.75 | 947.75 | 947.75 | 947.65 | - |
| Aug 8, 2023 | 951.54 | 951.54 | 951.54 | 951.54 | 951.44 | - |
| Aug 4, 2023 | 955.66 | 955.66 | 955.66 | 955.66 | 955.55 | - |
| Aug 3, 2023 | 957.53 | 957.53 | 957.53 | 957.53 | 957.42 | - |
| Aug 2, 2023 | 962.38 | 962.38 | 962.38 | 962.38 | 962.27 | - |
| Aug 1, 2023 | 971.03 | 971.03 | 971.03 | 971.03 | 970.92 | - |
| Jul 31, 2023 | 968.98 | 968.98 | 968.98 | 968.98 | 968.87 | - |
| Jul 28, 2023 | 963.12 | 963.12 | 963.12 | 963.12 | 963.01 | - |
| Jul 27, 2023 | 957.18 | 957.18 | 957.18 | 957.18 | 957.07 | - |
| Jul 26, 2023 | 960.28 | 960.28 | 960.28 | 960.28 | 960.17 | - |
| Jul 25, 2023 | 960.42 | 960.42 | 960.42 | 960.42 | 960.31 | - |
| Jul 24, 2023 | 962.00 | 962.00 | 962.00 | 962.00 | 961.89 | - |
| Jul 21, 2023 | 958.20 | 958.20 | 958.20 | 958.20 | 958.09 | - |
| Jul 20, 2023 | 962.04 | 962.04 | 962.04 | 962.04 | 961.93 | - |
| Jul 19, 2023 | 967.71 | 967.71 | 967.71 | 967.71 | 967.60 | - |
| Jul 18, 2023 | 948.51 | 948.51 | 948.51 | 948.51 | 948.41 | - |
| Jul 17, 2023 | 939.46 | 939.46 | 939.46 | 939.46 | 939.36 | - |
| Jul 14, 2023 | 934.94 | 934.94 | 934.94 | 934.94 | 934.84 | - |
| Jul 13, 2023 | 940.96 | 940.96 | 940.96 | 940.96 | 940.86 | - |
| Jul 12, 2023 | 940.35 | 940.35 | 940.35 | 940.35 | 940.25 | - |
| Jul 11, 2023 | 933.90 | 933.90 | 933.90 | 933.90 | 933.80 | - |
| Jul 10, 2023 | 928.75 | 928.75 | 928.75 | 928.75 | 928.65 | - |
| Jul 7, 2023 | 919.68 | 919.68 | 919.68 | 919.68 | 919.58 | - |
| Jul 6, 2023 | 919.25 | 919.25 | 919.25 | 919.25 | 919.15 | - |
| Jul 5, 2023 | 931.59 | 931.59 | 931.59 | 931.59 | 931.49 | - |
| Jul 3, 2023 | 941.94 | 941.94 | 941.94 | 941.94 | 941.84 | - |
| Jun 30, 2023 | 936.05 | 936.05 | 936.05 | 936.05 | 935.95 | - |
| Jun 29, 2023 | 937.32 | 937.32 | 937.32 | 937.32 | 937.22 | - |
| Jun 28, 2023 | 931.04 | 931.04 | 931.04 | 931.04 | 930.94 | - |
| Jun 27, 2023 | 917.07 | 917.07 | 917.07 | 917.07 | 916.97 | - |
| Jun 26, 2023 | 910.70 | 910.70 | 910.70 | 910.70 | 910.60 | - |
| Jun 23, 2023 | 908.93 | 908.93 | 908.93 | 908.93 | 908.83 | - |
| Jun 22, 2023 | 920.35 | 920.35 | 920.35 | 920.35 | 920.25 | - |
| Jun 21, 2023 | 927.94 | 927.94 | 927.94 | 927.94 | 927.84 | - |
| Jun 20, 2023 | 930.35 | 930.35 | 930.35 | 930.35 | 930.25 | - |
| Jun 16, 2023 | 933.39 | 933.39 | 933.39 | 933.39 | 933.29 | - |
| Jun 15, 2023 | 941.00 | 941.00 | 941.00 | 941.00 | 940.90 | - |
| Jun 14, 2023 | 940.51 | 940.51 | 940.51 | 940.51 | 940.41 | - |
| Jun 12, 2023 | 946.32 | 946.32 | 946.32 | 946.32 | 946.22 | - |
| Jun 9, 2023 | 936.50 | 936.50 | 936.50 | 936.50 | 936.40 | - |
| Jun 8, 2023 | 942.65 | 942.65 | 942.65 | 942.65 | 942.55 | - |
| Jun 7, 2023 | 950.42 | 950.42 | 950.42 | 950.42 | 950.32 | - |
| Jun 6, 2023 | 945.76 | 945.76 | 945.76 | 945.76 | 945.66 | - |
| Jun 2, 2023 | 931.83 | 931.83 | 931.83 | 931.83 | 931.73 | - |
| Jun 1, 2023 | 905.79 | 905.79 | 905.79 | 905.79 | 905.69 | - |
| May 31, 2023 | 905.30 | 905.30 | 905.30 | 905.30 | 905.20 | - |
| May 30, 2023 | 914.15 | 914.15 | 914.15 | 914.15 | 914.05 | - |
| May 26, 2023 | 919.82 | 919.82 | 919.82 | 919.82 | 919.72 | - |
| May 25, 2023 | 913.37 | 913.37 | 913.37 | 913.37 | 913.27 | - |
| May 24, 2023 | 915.85 | 915.85 | 915.85 | 915.85 | 915.75 | - |
| May 23, 2023 | 925.35 | 925.35 | 925.35 | 925.35 | 925.25 | - |
| May 22, 2023 | 931.59 | 931.59 | 931.59 | 931.59 | 931.49 | - |
| May 19, 2023 | 925.21 | 925.21 | 925.21 | 925.21 | 925.11 | - |
| May 18, 2023 | 929.53 | 929.53 | 929.53 | 929.53 | 929.43 | - |
| May 17, 2023 | 922.45 | 922.45 | 922.45 | 922.45 | 922.35 | - |
| May 16, 2023 | 911.78 | 911.78 | 911.78 | 911.78 | 911.68 | - |
| May 15, 2023 | 920.13 | 920.13 | 920.13 | 920.13 | 920.03 | - |
| May 12, 2023 | 914.47 | 914.47 | 914.47 | 914.47 | 914.37 | - |
| May 11, 2023 | 912.88 | 912.88 | 912.88 | 912.88 | 912.78 | - |
| May 10, 2023 | 912.00 | 912.00 | 912.00 | 912.00 | 911.90 | - |
| May 9, 2023 | 910.31 | 910.31 | 910.31 | 910.31 | 910.21 | - |
| May 5, 2023 | 912.73 | 912.73 | 912.73 | 912.73 | 912.63 | - |
| May 4, 2023 | 900.69 | 900.69 | 900.69 | 900.69 | 900.59 | - |
| May 3, 2023 | 910.82 | 910.82 | 910.82 | 910.82 | 910.72 | - |
| May 2, 2023 | 912.26 | 912.26 | 912.26 | 912.26 | 912.16 | - |
| Apr 28, 2023 | 917.16 | 917.16 | 917.16 | 917.16 | 917.06 | - |
| Apr 27, 2023 | 916.38 | 916.38 | 916.38 | 916.38 | 916.28 | - |
| Apr 26, 2023 | 908.48 | 908.48 | 908.48 | 908.48 | 908.38 | - |
| Apr 25, 2023 | 917.91 | 917.91 | 917.91 | 917.91 | 917.81 | - |
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%