LSE - Delayed Quote • GBp
Baillie Gifford GlblAlpParisAlignedB£Acc (0P0001M5Z0.L)
At close: April 18 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 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
Apr 17, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Apr 16, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
Apr 15, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
Apr 12, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Apr 11, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Apr 10, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Apr 9, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
Apr 8, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Apr 5, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Apr 4, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Apr 3, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Apr 2, 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
Mar 28, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Mar 27, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
Mar 26, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
Mar 25, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Mar 22, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Mar 21, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
Mar 20, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
Mar 19, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
Mar 18, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Mar 15, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Mar 14, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
Mar 13, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
Mar 12, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
Mar 11, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
Mar 8, 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
Mar 7, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Mar 6, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
Mar 5, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
Mar 4, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
Mar 1, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
Feb 29, 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
Feb 28, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
Feb 27, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Feb 26, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
Feb 23, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
Feb 22, 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
Feb 21, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
Feb 20, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
Feb 19, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
Feb 16, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
Feb 15, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
Feb 14, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
Feb 13, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
Feb 12, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
Feb 9, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
Feb 8, 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
Feb 7, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
Feb 6, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
Feb 5, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
Feb 2, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
Feb 1, 2024 | 0.00 Dividend | |||||
Feb 1, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
Jan 31, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
Jan 30, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
Jan 29, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Jan 26, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
Jan 25, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
Jan 24, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
Jan 23, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
Jan 22, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
Jan 19, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
Jan 18, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
Jan 17, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
Jan 16, 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
Jan 15, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
Jan 12, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
Jan 11, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
Jan 10, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
Jan 9, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
Jan 8, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Jan 5, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
Jan 4, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Jan 3, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
Jan 2, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
Dec 29, 2023 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
Dec 28, 2023 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
Dec 27, 2023 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
Dec 22, 2023 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
Dec 21, 2023 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
Dec 20, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
Dec 19, 2023 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
Dec 18, 2023 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
Dec 15, 2023 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
Dec 14, 2023 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
Dec 13, 2023 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
Dec 12, 2023 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
Dec 11, 2023 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
Dec 8, 2023 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
Dec 7, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Dec 6, 2023 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
Dec 5, 2023 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
Dec 4, 2023 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Dec 1, 2023 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Nov 30, 2023 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
Nov 29, 2023 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
Nov 28, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
Nov 27, 2023 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
Nov 24, 2023 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
Nov 23, 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
Nov 22, 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Nov 21, 2023 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
Nov 20, 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Nov 17, 2023 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
Nov 16, 2023 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
Nov 15, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
Nov 14, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Nov 13, 2023 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Nov 10, 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Nov 9, 2023 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Nov 8, 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Nov 7, 2023 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Nov 6, 2023 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Nov 3, 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Nov 2, 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Nov 1, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Oct 31, 2023 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Oct 30, 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Oct 27, 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Oct 26, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Oct 25, 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Oct 24, 2023 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Oct 23, 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
Oct 20, 2023 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
Oct 19, 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
Oct 18, 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Oct 17, 2023 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
Oct 16, 2023 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Oct 13, 2023 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Oct 12, 2023 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Oct 11, 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
Oct 10, 2023 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
Oct 9, 2023 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
Oct 6, 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Oct 5, 2023 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
Oct 4, 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Oct 3, 2023 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Oct 2, 2023 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Sep 29, 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Sep 28, 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Sep 27, 2023 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Sep 26, 2023 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Sep 25, 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
Sep 22, 2023 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Sep 21, 2023 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Sep 20, 2023 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
Sep 19, 2023 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
Sep 18, 2023 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
Sep 15, 2023 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
Sep 14, 2023 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
Sep 13, 2023 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
Sep 12, 2023 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
Sep 11, 2023 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Sep 8, 2023 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
Sep 7, 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Sep 6, 2023 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Sep 5, 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
Sep 4, 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Sep 1, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
Aug 31, 2023 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
Aug 30, 2023 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
Aug 29, 2023 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Aug 25, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Aug 24, 2023 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
Aug 23, 2023 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Aug 22, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Aug 21, 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
Aug 18, 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
Aug 17, 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Aug 16, 2023 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
Aug 15, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Aug 14, 2023 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
Aug 11, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Aug 10, 2023 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
Aug 9, 2023 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Aug 8, 2023 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
Aug 7, 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
Aug 4, 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
Aug 3, 2023 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
Aug 2, 2023 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
Aug 1, 2023 | 0.00 Dividend | |||||
Aug 1, 2023 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
Jul 31, 2023 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
Jul 28, 2023 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
Jul 27, 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
Jul 26, 2023 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
Jul 25, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
Jul 24, 2023 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
Jul 21, 2023 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
Jul 20, 2023 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
Jul 19, 2023 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
Jul 18, 2023 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
Jul 17, 2023 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
Jul 14, 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
Jul 13, 2023 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Jul 12, 2023 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
Jul 11, 2023 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Jul 10, 2023 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
Jul 7, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
Jul 6, 2023 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
Jul 5, 2023 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Jul 4, 2023 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
Jul 3, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
Jun 30, 2023 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
Jun 29, 2023 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Jun 28, 2023 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
Jun 27, 2023 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Jun 26, 2023 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Jun 23, 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
Jun 22, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jun 21, 2023 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
Jun 20, 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
Jun 19, 2023 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Jun 16, 2023 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
Jun 15, 2023 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Jun 14, 2023 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
Jun 13, 2023 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Jun 12, 2023 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Jun 9, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Jun 8, 2023 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Jun 7, 2023 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
Jun 6, 2023 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
Jun 5, 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
Jun 2, 2023 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
Jun 1, 2023 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
May 31, 2023 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
May 30, 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
May 26, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
May 25, 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
May 24, 2023 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
May 23, 2023 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
May 22, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
May 19, 2023 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
May 18, 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
May 17, 2023 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
May 16, 2023 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
May 15, 2023 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
May 12, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
May 11, 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
May 10, 2023 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
May 9, 2023 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
May 5, 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
May 4, 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
May 3, 2023 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
May 2, 2023 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
Apr 28, 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
Apr 27, 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
Apr 26, 2023 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Apr 25, 2023 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
Apr 24, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Apr 21, 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Apr 20, 2023 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Apr 19, 2023 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Related Tickers
WWWFX Kinetics Internet No Load
74.27
+1.99%
KINAX Kinetics Internet Adv A
67.11
+1.99%
KINCX Kinetics Internet Adv C
54.90
+1.99%
RMLPX Recurrent MLP & Infrastructure Class I
22.69
+1.43%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
AXVNX Acclivity Small Cap Value N
18.14
+1.17%
AXVIX Acclivity Small Cap Value I
17.91
+1.13%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
CSVIX Calvert Small-Cap I
33.47
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
CALRX Calvert Small-Cap R6
33.47
+1.00%
CCVAX Calvert Small-Cap Fund
30.55
+0.99%
CSCCX Calvert Small-Cap C
24.93
+0.97%
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%
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%
HWSIX Hotchkis & Wiley Small Cap Value I
76.45
+0.87%
HWSZX Hotchkis & Wiley Small Cap Value Z
76.46
+0.87%
HWSCX Hotchkis & Wiley Small Cap Value C
57.56
+0.86%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
FIJCX Fidelity Advisor Consumer Staples Z
90.95
+0.83%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
FDTGX Fidelity Advisor Consumer Staples M
88.97
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FDCGX Fidelity Advisor Consumer Staples C
87.11
+0.82%
FDIGX Fidelity Advisor Consumer Staples I
91.06
+0.82%
FDFAX Fidelity Select Consumer Staples Port
91.35
+0.82%
FDAGX Fidelity Advisor Consumer Staples A
90.13
+0.82%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.06
+0.80%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.30
+0.79%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
COBYX The Cook & Bynum
16.22
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
HULEX Huber Select Large Cap Value Instl
30.23
+0.73%
NALFX New Alternatives A
59.14
+0.73%
HULIX Huber Select Large Cap Value Inv
30.27
+0.73%
AUERX Auer Growth
15.17
+0.73%
CNPIX Consumer Staples UltraSector ProFund Inv
68.69
+0.69%
FSHCX Fidelity Select Health Care Svcs Port
123.93
+0.68%
THORX Thornburg Global Opportunities Fund
35.64
+0.68%
THOCX Thornburg Global Opportunities Fund
34.27
+0.68%
FAFCX Fidelity Advisor Financials C
26.83
+0.68%
THOVX Thornburg Global Opportunities Fund
35.79
+0.68%
APDKX Artisan International Value Fund
46.23
+0.68%
CNPSX Consumer Staples UltraSector ProFund Svc
59.70
+0.67%
ARTKX Artisan International Value Investor
46.31
+0.67%
FFSIX Fidelity Advisor Financials I
29.98
+0.67%
APHKX Artisan International Value Fund
46.47
+0.67%
FAFSX Fidelity Advisor Financials M
28.55
+0.67%
GLIFX Lazard Global Listed Infrastructure Inst
15.03
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
GLFOX Lazard Global Listed Infrastructure Open
15.04
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
FMIJX FMI International Fund
34.76
+0.67%
THOFX Thornburg Global Opportunities Fund
36.31
+0.67%
THOGX Thornburg Global Opportunities Fund
36.41
+0.66%
FAFDX Fidelity Advisor Financials A
28.93
+0.66%
FIKBX Fidelity Advisor Financials Z
29.93
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
95.04
+0.64%
FBMPX Fidelity Select Communication Services
95.05
+0.64%
FMIYX FMI International Fund
34.91
+0.63%
FGKMX Fidelity Advisor Communication ServicesZ
95.65
+0.63%
FGEMX Fidelity Advisor Communication ServicesM
92.69
+0.63%
FGHMX Fidelity Advisor Communication ServicesC
90.36
+0.62%
FGDMX Fidelity Advisor Communication ServicesA
93.71
+0.62%
MBXCX Catalyst/Millburn Hedge Strategy C
37.68
+0.61%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
16.53
+0.61%
BIVRX Invenomic Investor
18.42
+0.60%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.10
+0.60%
QLEIX AQR Long-Short Equity I
15.16
+0.60%
MBXAX Catalyst/Millburn Hedge Strategy A
38.76
+0.60%
HWAAX Hotchkis & Wiley Value Opps A
37.32
+0.59%
HWAIX Hotchkis & Wiley Value Opps Instl
37.35
+0.59%
MBXIX Catalyst/Millburn Hedge Strategy I
39.05
+0.59%
HWAZX Hotchkis & Wiley Value Opps Z
37.37
+0.59%
QLERX AQR Long-Short Equity R6
15.30
+0.59%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.42
+0.59%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.42
+0.59%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.03
+0.59%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.48
+0.59%
BIVIX Invenomic Institutional
18.84
+0.59%
DODGX Dodge & Cox Stock Fund
248.80
+0.59%
CLFFX Clifford Capital Partners Investor
17.20
+0.58%
TAVZX Third Avenue Value Z
68.99
+0.58%
TAVFX Third Avenue Value Instl
69.01
+0.58%
FTSAX FullerThaler Behvrl S-M Cor Eq A
34.74
+0.58%