LSE - Delayed Quote • GBp
DWS Concpt ESG Blue Economy GBP D RD (0P0001N0TM.L)
At close: April 23 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 23, 2024 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | - |
| Apr 22, 2024 | 10,057.00 | 10,057.00 | 10,057.00 | 10,057.00 | 10,057.00 | - |
| Apr 19, 2024 | 9,923.00 | 9,923.00 | 9,923.00 | 9,923.00 | 9,923.00 | - |
| Apr 18, 2024 | 9,903.00 | 9,903.00 | 9,903.00 | 9,903.00 | 9,903.00 | - |
| Apr 17, 2024 | 9,913.00 | 9,913.00 | 9,913.00 | 9,913.00 | 9,913.00 | - |
| Apr 16, 2024 | 9,879.00 | 9,879.00 | 9,879.00 | 9,879.00 | 9,879.00 | - |
| Apr 15, 2024 | 10,046.00 | 10,046.00 | 10,046.00 | 10,046.00 | 10,046.00 | - |
| Apr 12, 2024 | 10,029.00 | 10,029.00 | 10,029.00 | 10,029.00 | 10,029.00 | - |
| Apr 11, 2024 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | 10,022.00 | - |
| Apr 10, 2024 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | - |
| Apr 9, 2024 | 10,051.00 | 10,051.00 | 10,051.00 | 10,051.00 | 10,051.00 | - |
| Apr 8, 2024 | 10,103.00 | 10,103.00 | 10,103.00 | 10,103.00 | 10,103.00 | - |
| Apr 5, 2024 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | - |
| Apr 4, 2024 | 10,097.00 | 10,097.00 | 10,097.00 | 10,097.00 | 10,097.00 | - |
| Apr 3, 2024 | 10,012.00 | 10,012.00 | 10,012.00 | 10,012.00 | 10,012.00 | - |
| Apr 2, 2024 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | - |
| Mar 28, 2024 | 10,143.00 | 10,143.00 | 10,143.00 | 10,143.00 | 10,143.00 | - |
| Mar 27, 2024 | 10,159.00 | 10,159.00 | 10,159.00 | 10,159.00 | 10,159.00 | - |
| Mar 26, 2024 | 10,128.00 | 10,128.00 | 10,128.00 | 10,128.00 | 10,128.00 | - |
| Mar 25, 2024 | 10,122.00 | 10,122.00 | 10,122.00 | 10,122.00 | 10,122.00 | - |
| Mar 22, 2024 | 10,112.00 | 10,112.00 | 10,112.00 | 10,112.00 | 10,112.00 | - |
| Mar 21, 2024 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | 10,101.00 | - |
| Mar 20, 2024 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | 9,997.00 | - |
| Mar 19, 2024 | 9,883.00 | 9,883.00 | 9,883.00 | 9,883.00 | 9,883.00 | - |
| Mar 18, 2024 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | - |
| Mar 15, 2024 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | - |
| Mar 14, 2024 | 9,919.00 | 9,919.00 | 9,919.00 | 9,919.00 | 9,919.00 | - |
| Mar 13, 2024 | 9,956.00 | 9,956.00 | 9,956.00 | 9,956.00 | 9,956.00 | - |
| Mar 12, 2024 | 9,918.00 | 9,918.00 | 9,918.00 | 9,918.00 | 9,918.00 | - |
| Mar 11, 2024 | 9,852.00 | 9,852.00 | 9,852.00 | 9,852.00 | 9,852.00 | - |
| Mar 8, 2024 | 1.01 Dividend | |||||
| Mar 8, 2024 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | - |
| Mar 7, 2024 | 10,076.00 | 10,076.00 | 10,076.00 | 10,076.00 | 10,074.99 | - |
| Mar 6, 2024 | 10,019.00 | 10,019.00 | 10,019.00 | 10,019.00 | 10,018.00 | - |
| Mar 5, 2024 | 9,963.00 | 9,963.00 | 9,963.00 | 9,963.00 | 9,962.00 | - |
| Mar 4, 2024 | 9,936.00 | 9,936.00 | 9,936.00 | 9,936.00 | 9,935.00 | - |
| Mar 1, 2024 | 9,906.00 | 9,906.00 | 9,906.00 | 9,906.00 | 9,905.01 | - |
| Feb 29, 2024 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 9,864.01 | - |
| Feb 28, 2024 | 9,757.00 | 9,757.00 | 9,757.00 | 9,757.00 | 9,756.02 | - |
| Feb 27, 2024 | 9,807.00 | 9,807.00 | 9,807.00 | 9,807.00 | 9,806.02 | - |
| Feb 26, 2024 | 9,813.00 | 9,813.00 | 9,813.00 | 9,813.00 | 9,812.02 | - |
| Feb 23, 2024 | 9,814.00 | 9,814.00 | 9,814.00 | 9,814.00 | 9,813.02 | - |
| Feb 22, 2024 | 9,853.00 | 9,853.00 | 9,853.00 | 9,853.00 | 9,852.01 | - |
| Feb 21, 2024 | 9,714.00 | 9,714.00 | 9,714.00 | 9,714.00 | 9,713.03 | - |
| Feb 20, 2024 | 9,621.00 | 9,621.00 | 9,621.00 | 9,621.00 | 9,620.04 | - |
| Feb 19, 2024 | 9,641.00 | 9,641.00 | 9,641.00 | 9,641.00 | 9,640.03 | - |
| Feb 16, 2024 | 9,647.00 | 9,647.00 | 9,647.00 | 9,647.00 | 9,646.03 | - |
| Feb 15, 2024 | 9,614.00 | 9,614.00 | 9,614.00 | 9,614.00 | 9,613.04 | - |
| Feb 14, 2024 | 9,431.00 | 9,431.00 | 9,431.00 | 9,431.00 | 9,430.05 | - |
| Feb 13, 2024 | 9,325.00 | 9,325.00 | 9,325.00 | 9,325.00 | 9,324.07 | - |
| Feb 12, 2024 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,434.05 | - |
| Feb 9, 2024 | 9,407.00 | 9,407.00 | 9,407.00 | 9,407.00 | 9,406.06 | - |
| Feb 8, 2024 | 9,431.00 | 9,431.00 | 9,431.00 | 9,431.00 | 9,430.05 | - |
| Feb 7, 2024 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 9,423.06 | - |
| Feb 6, 2024 | 9,436.00 | 9,436.00 | 9,436.00 | 9,436.00 | 9,435.05 | - |
| Feb 5, 2024 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,429.05 | - |
| Feb 2, 2024 | 9,409.00 | 9,409.00 | 9,409.00 | 9,409.00 | 9,408.06 | - |
| Feb 1, 2024 | 9,408.00 | 9,408.00 | 9,408.00 | 9,408.00 | 9,407.06 | - |
| Jan 31, 2024 | 9,414.00 | 9,414.00 | 9,414.00 | 9,414.00 | 9,413.06 | - |
| Jan 30, 2024 | 9,431.00 | 9,431.00 | 9,431.00 | 9,431.00 | 9,430.05 | - |
| Jan 29, 2024 | 9,362.00 | 9,362.00 | 9,362.00 | 9,362.00 | 9,361.06 | - |
| Jan 26, 2024 | 9,386.00 | 9,386.00 | 9,386.00 | 9,386.00 | 9,385.06 | - |
| Jan 24, 2024 | 9,339.00 | 9,339.00 | 9,339.00 | 9,339.00 | 9,338.06 | - |
| Jan 23, 2024 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,329.06 | - |
| Jan 22, 2024 | 9,267.00 | 9,267.00 | 9,267.00 | 9,267.00 | 9,266.07 | - |
| Jan 19, 2024 | 9,218.00 | 9,218.00 | 9,218.00 | 9,218.00 | 9,217.08 | - |
| Jan 18, 2024 | 9,197.00 | 9,197.00 | 9,197.00 | 9,197.00 | 9,196.08 | - |
| Jan 17, 2024 | 9,142.00 | 9,142.00 | 9,142.00 | 9,142.00 | 9,141.08 | - |
| Jan 16, 2024 | 9,256.00 | 9,256.00 | 9,256.00 | 9,256.00 | 9,255.07 | - |
| Jan 15, 2024 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,313.07 | - |
| Jan 12, 2024 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,339.06 | - |
| Jan 11, 2024 | 9,252.00 | 9,252.00 | 9,252.00 | 9,252.00 | 9,251.07 | - |
| Jan 10, 2024 | 9,237.00 | 9,237.00 | 9,237.00 | 9,237.00 | 9,236.07 | - |
| Jan 9, 2024 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,269.07 | - |
| Dec 29, 2023 | 9,406.00 | 9,406.00 | 9,406.00 | 9,406.00 | 9,405.06 | - |
| Dec 28, 2023 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,389.06 | - |
| Dec 27, 2023 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,344.06 | - |
| Dec 22, 2023 | 9,261.00 | 9,261.00 | 9,261.00 | 9,261.00 | 9,260.07 | - |
| Dec 21, 2023 | 9,254.00 | 9,254.00 | 9,254.00 | 9,254.00 | 9,253.07 | - |
| Dec 20, 2023 | 9,206.00 | 9,206.00 | 9,206.00 | 9,206.00 | 9,205.08 | - |
| Dec 19, 2023 | 9,181.00 | 9,181.00 | 9,181.00 | 9,181.00 | 9,180.08 | - |
| Dec 18, 2023 | 9,121.00 | 9,121.00 | 9,121.00 | 9,121.00 | 9,120.09 | - |
| Dec 15, 2023 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | 9,092.09 | - |
| Dec 14, 2023 | 9,129.00 | 9,129.00 | 9,129.00 | 9,129.00 | 9,128.08 | - |
| Dec 13, 2023 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 8,917.11 | - |
| Dec 12, 2023 | 8,884.00 | 8,884.00 | 8,884.00 | 8,884.00 | 8,883.11 | - |
| Dec 11, 2023 | 8,889.00 | 8,889.00 | 8,889.00 | 8,889.00 | 8,888.11 | - |
| Dec 8, 2023 | 8,903.00 | 8,903.00 | 8,903.00 | 8,903.00 | 8,902.11 | - |
| Dec 7, 2023 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,838.11 | - |
| Dec 6, 2023 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,865.11 | - |
| Dec 5, 2023 | 8,823.00 | 8,823.00 | 8,823.00 | 8,823.00 | 8,822.12 | - |
| Dec 4, 2023 | 8,839.00 | 8,839.00 | 8,839.00 | 8,839.00 | 8,838.11 | - |
| Dec 1, 2023 | 8,809.00 | 8,809.00 | 8,809.00 | 8,809.00 | 8,808.12 | - |
| Nov 30, 2023 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 8,775.12 | - |
| Nov 29, 2023 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 8,757.12 | - |
| Nov 28, 2023 | 8,714.00 | 8,714.00 | 8,714.00 | 8,714.00 | 8,713.13 | - |
| Nov 27, 2023 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 8,734.12 | - |
| Nov 24, 2023 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 8,741.12 | - |
| Nov 23, 2023 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 8,734.12 | - |
| Nov 22, 2023 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 8,723.13 | - |
| Nov 21, 2023 | 8,698.00 | 8,698.00 | 8,698.00 | 8,698.00 | 8,697.13 | - |
| Nov 20, 2023 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 8,741.12 | - |
| Nov 17, 2023 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 8,743.12 | - |
| Nov 16, 2023 | 8,727.00 | 8,727.00 | 8,727.00 | 8,727.00 | 8,726.13 | - |
| Nov 15, 2023 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,769.12 | - |
| Nov 14, 2023 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 8,622.14 | - |
| Nov 13, 2023 | 8,534.00 | 8,534.00 | 8,534.00 | 8,534.00 | 8,533.14 | - |
| Nov 10, 2023 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,552.14 | - |
| Nov 9, 2023 | 8,589.00 | 8,589.00 | 8,589.00 | 8,589.00 | 8,588.14 | - |
| Nov 8, 2023 | 8,502.00 | 8,502.00 | 8,502.00 | 8,502.00 | 8,501.15 | - |
| Nov 7, 2023 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,424.16 | - |
| Nov 6, 2023 | 8,444.00 | 8,444.00 | 8,444.00 | 8,444.00 | 8,443.15 | - |
| Nov 3, 2023 | 8,509.00 | 8,509.00 | 8,509.00 | 8,509.00 | 8,508.15 | - |
| Nov 2, 2023 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 8,526.15 | - |
| Oct 31, 2023 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 8,376.16 | - |
| Oct 30, 2023 | 8,234.00 | 8,234.00 | 8,234.00 | 8,234.00 | 8,233.17 | - |
| Oct 27, 2023 | 8,212.00 | 8,212.00 | 8,212.00 | 8,212.00 | 8,211.18 | - |
| Oct 26, 2023 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 8,242.17 | - |
| Oct 25, 2023 | 8,215.00 | 8,215.00 | 8,215.00 | 8,215.00 | 8,214.18 | - |
| Oct 24, 2023 | 8,296.00 | 8,296.00 | 8,296.00 | 8,296.00 | 8,295.17 | - |
| Oct 23, 2023 | 8,259.00 | 8,259.00 | 8,259.00 | 8,259.00 | 8,258.17 | - |
| Oct 20, 2023 | 8,363.00 | 8,363.00 | 8,363.00 | 8,363.00 | 8,362.16 | - |
| Oct 19, 2023 | 8,494.00 | 8,494.00 | 8,494.00 | 8,494.00 | 8,493.15 | - |
| Oct 18, 2023 | 8,543.00 | 8,543.00 | 8,543.00 | 8,543.00 | 8,542.14 | - |
| Oct 17, 2023 | 8,588.00 | 8,588.00 | 8,588.00 | 8,588.00 | 8,587.14 | - |
| Oct 16, 2023 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,563.14 | - |
| Oct 13, 2023 | 8,604.00 | 8,604.00 | 8,604.00 | 8,604.00 | 8,603.14 | - |
| Oct 12, 2023 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,681.13 | - |
| Oct 11, 2023 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,679.13 | - |
| Oct 10, 2023 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,669.13 | - |
| Oct 9, 2023 | 8,581.00 | 8,581.00 | 8,581.00 | 8,581.00 | 8,580.14 | - |
| Oct 6, 2023 | 8,534.00 | 8,534.00 | 8,534.00 | 8,534.00 | 8,533.14 | - |
| Oct 5, 2023 | 8,646.00 | 8,646.00 | 8,646.00 | 8,646.00 | 8,645.13 | - |
| Oct 3, 2023 | 8,683.00 | 8,683.00 | 8,683.00 | 8,683.00 | 8,682.13 | - |
| Oct 2, 2023 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 8,830.11 | - |
| Sep 29, 2023 | 8,916.00 | 8,916.00 | 8,916.00 | 8,916.00 | 8,915.11 | - |
| Sep 28, 2023 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 8,754.12 | - |
| Sep 27, 2023 | 8,796.00 | 8,796.00 | 8,796.00 | 8,796.00 | 8,795.12 | - |
| Sep 26, 2023 | 8,784.00 | 8,784.00 | 8,784.00 | 8,784.00 | 8,783.12 | - |
| Sep 25, 2023 | 8,833.00 | 8,833.00 | 8,833.00 | 8,833.00 | 8,832.11 | - |
| Sep 22, 2023 | 8,904.00 | 8,904.00 | 8,904.00 | 8,904.00 | 8,903.11 | - |
| Sep 21, 2023 | 9,003.00 | 9,003.00 | 9,003.00 | 9,003.00 | 9,002.10 | - |
| Sep 20, 2023 | 9,113.00 | 9,113.00 | 9,113.00 | 9,113.00 | 9,112.09 | - |
| Sep 19, 2023 | 9,043.00 | 9,043.00 | 9,043.00 | 9,043.00 | 9,042.09 | - |
| Sep 18, 2023 | 9,041.00 | 9,041.00 | 9,041.00 | 9,041.00 | 9,040.09 | - |
| Sep 15, 2023 | 9,107.00 | 9,107.00 | 9,107.00 | 9,107.00 | 9,106.09 | - |
| Sep 14, 2023 | 9,047.00 | 9,047.00 | 9,047.00 | 9,047.00 | 9,046.09 | - |
| Sep 13, 2023 | 8,946.00 | 8,946.00 | 8,946.00 | 8,946.00 | 8,945.10 | - |
| Sep 12, 2023 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | 8,993.10 | - |
| Sep 11, 2023 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,989.10 | - |
| Sep 8, 2023 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.00 | 8,975.10 | - |
| Sep 7, 2023 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,969.10 | - |
| Sep 6, 2023 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 9,013.10 | - |
| Sep 5, 2023 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 9,024.09 | - |
| Sep 4, 2023 | 9,121.00 | 9,121.00 | 9,121.00 | 9,121.00 | 9,120.09 | - |
| Sep 1, 2023 | 9,149.00 | 9,149.00 | 9,149.00 | 9,149.00 | 9,148.08 | - |
| Aug 31, 2023 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,163.08 | - |
| Aug 30, 2023 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,179.08 | - |
| Aug 29, 2023 | 9,164.00 | 9,164.00 | 9,164.00 | 9,164.00 | 9,163.08 | - |
| Aug 25, 2023 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,034.09 | - |
| Aug 24, 2023 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9,047.09 | - |
| Aug 23, 2023 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | 8,985.10 | - |
| Aug 22, 2023 | 8,909.00 | 8,909.00 | 8,909.00 | 8,909.00 | 8,908.11 | - |
| Aug 21, 2023 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,926.11 | - |
| Aug 18, 2023 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,873.11 | - |
| Aug 17, 2023 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 9,001.10 | - |
| Aug 16, 2023 | 9,098.00 | 9,098.00 | 9,098.00 | 9,098.00 | 9,097.09 | - |
| Aug 14, 2023 | 9,222.00 | 9,222.00 | 9,222.00 | 9,222.00 | 9,221.08 | - |
| Aug 11, 2023 | 9,228.00 | 9,228.00 | 9,228.00 | 9,228.00 | 9,227.08 | - |
| Aug 9, 2023 | 9,277.00 | 9,277.00 | 9,277.00 | 9,277.00 | 9,276.07 | - |
| Aug 8, 2023 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,229.07 | - |
| Aug 7, 2023 | 9,268.00 | 9,268.00 | 9,268.00 | 9,268.00 | 9,267.07 | - |
| Aug 4, 2023 | 9,293.00 | 9,293.00 | 9,293.00 | 9,293.00 | 9,292.07 | - |
| Aug 3, 2023 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,329.06 | - |
| Aug 2, 2023 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,474.05 | - |
| Aug 1, 2023 | 9,474.00 | 9,474.00 | 9,474.00 | 9,474.00 | 9,473.05 | - |
| Jul 31, 2023 | 9,506.00 | 9,506.00 | 9,506.00 | 9,506.00 | 9,505.05 | - |
| Jul 28, 2023 | 9,458.00 | 9,458.00 | 9,458.00 | 9,458.00 | 9,457.05 | - |
| Jul 27, 2023 | 9,543.00 | 9,543.00 | 9,543.00 | 9,543.00 | 9,542.04 | - |
| Jul 26, 2023 | 9,381.00 | 9,381.00 | 9,381.00 | 9,381.00 | 9,380.06 | - |
| Jul 25, 2023 | 9,482.00 | 9,482.00 | 9,482.00 | 9,482.00 | 9,481.05 | - |
| Jul 24, 2023 | 9,493.00 | 9,493.00 | 9,493.00 | 9,493.00 | 9,492.05 | - |
| Jul 21, 2023 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,471.05 | - |
| Jul 20, 2023 | 9,513.00 | 9,513.00 | 9,513.00 | 9,513.00 | 9,512.05 | - |
| Jul 19, 2023 | 9,513.00 | 9,513.00 | 9,513.00 | 9,513.00 | 9,512.05 | - |
| Jul 18, 2023 | 9,293.00 | 9,293.00 | 9,293.00 | 9,293.00 | 9,292.07 | - |
| Jul 17, 2023 | 9,238.00 | 9,238.00 | 9,238.00 | 9,238.00 | 9,237.07 | - |
| Jul 14, 2023 | 9,298.00 | 9,298.00 | 9,298.00 | 9,298.00 | 9,297.07 | - |
| Jul 13, 2023 | 9,311.00 | 9,311.00 | 9,311.00 | 9,311.00 | 9,310.07 | - |
| Jul 12, 2023 | 9,271.00 | 9,271.00 | 9,271.00 | 9,271.00 | 9,270.07 | - |
| Jul 11, 2023 | 9,176.00 | 9,176.00 | 9,176.00 | 9,176.00 | 9,175.08 | - |
| Jul 10, 2023 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,169.08 | - |
| Jul 7, 2023 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 9,091.09 | - |
| Jul 6, 2023 | 9,116.00 | 9,116.00 | 9,116.00 | 9,116.00 | 9,115.09 | - |
| Jul 5, 2023 | 9,264.00 | 9,264.00 | 9,264.00 | 9,264.00 | 9,263.07 | - |
| Jul 4, 2023 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | 9,348.06 | - |
| Jul 3, 2023 | 9,339.00 | 9,339.00 | 9,339.00 | 9,339.00 | 9,338.06 | - |
| Jun 30, 2023 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 9,329.06 | - |
| Jun 29, 2023 | 9,268.00 | 9,268.00 | 9,268.00 | 9,268.00 | 9,267.07 | - |
| Jun 28, 2023 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | 9,256.07 | - |
| Jun 27, 2023 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 9,098.09 | - |
| Jun 26, 2023 | 9,106.00 | 9,106.00 | 9,106.00 | 9,106.00 | 9,105.09 | - |
| Jun 22, 2023 | 9,324.00 | 9,324.00 | 9,324.00 | 9,324.00 | 9,323.07 | - |
| Jun 21, 2023 | 9,373.00 | 9,373.00 | 9,373.00 | 9,373.00 | 9,372.06 | - |
| Jun 20, 2023 | 9,463.00 | 9,463.00 | 9,463.00 | 9,463.00 | 9,462.05 | - |
| Jun 19, 2023 | 9,482.00 | 9,482.00 | 9,482.00 | 9,482.00 | 9,481.05 | - |
| Jun 16, 2023 | 9,587.00 | 9,587.00 | 9,587.00 | 9,587.00 | 9,586.04 | - |
| Jun 15, 2023 | 9,560.00 | 9,560.00 | 9,560.00 | 9,560.00 | 9,559.04 | - |
| Jun 14, 2023 | 9,613.00 | 9,613.00 | 9,613.00 | 9,613.00 | 9,612.04 | - |
| Jun 13, 2023 | 9,621.00 | 9,621.00 | 9,621.00 | 9,621.00 | 9,620.04 | - |
| Jun 12, 2023 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,549.04 | - |
| Jun 9, 2023 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,469.05 | - |
| Jun 8, 2023 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 9,498.05 | - |
| Jun 7, 2023 | 9,551.00 | 9,551.00 | 9,551.00 | 9,551.00 | 9,550.04 | - |
| Jun 6, 2023 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,529.04 | - |
| Jun 5, 2023 | 9,561.00 | 9,561.00 | 9,561.00 | 9,561.00 | 9,560.04 | - |
| Jun 2, 2023 | 9,476.00 | 9,476.00 | 9,476.00 | 9,476.00 | 9,475.05 | - |
| Jun 1, 2023 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,299.07 | - |
| May 31, 2023 | 9,389.00 | 9,389.00 | 9,389.00 | 9,389.00 | 9,388.06 | - |
| May 30, 2023 | 9,471.00 | 9,471.00 | 9,471.00 | 9,471.00 | 9,470.05 | - |
| May 26, 2023 | 9,501.00 | 9,501.00 | 9,501.00 | 9,501.00 | 9,500.05 | - |
| May 25, 2023 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,579.04 | - |
| May 24, 2023 | 9,567.00 | 9,567.00 | 9,567.00 | 9,567.00 | 9,566.04 | - |
| May 23, 2023 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,654.03 | - |
| May 22, 2023 | 9,659.00 | 9,659.00 | 9,659.00 | 9,659.00 | 9,658.03 | - |
| May 19, 2023 | 9,683.00 | 9,683.00 | 9,683.00 | 9,683.00 | 9,682.03 | - |
| May 17, 2023 | 9,538.00 | 9,538.00 | 9,538.00 | 9,538.00 | 9,537.04 | - |
| May 16, 2023 | 9,571.00 | 9,571.00 | 9,571.00 | 9,571.00 | 9,570.04 | - |
| May 15, 2023 | 9,644.00 | 9,644.00 | 9,644.00 | 9,644.00 | 9,643.03 | - |
| May 12, 2023 | 9,631.00 | 9,631.00 | 9,631.00 | 9,631.00 | 9,630.03 | - |
| May 11, 2023 | 9,595.00 | 9,595.00 | 9,595.00 | 9,595.00 | 9,594.04 | - |
| May 10, 2023 | 9,541.00 | 9,541.00 | 9,541.00 | 9,541.00 | 9,540.04 | - |
| May 5, 2023 | 9,511.00 | 9,511.00 | 9,511.00 | 9,511.00 | 9,510.05 | - |
| May 4, 2023 | 9,468.00 | 9,468.00 | 9,468.00 | 9,468.00 | 9,467.05 | - |
| May 2, 2023 | 9,568.00 | 9,568.00 | 9,568.00 | 9,568.00 | 9,567.04 | - |
| Apr 28, 2023 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 9,534.04 | - |
| Apr 27, 2023 | 9,514.00 | 9,514.00 | 9,514.00 | 9,514.00 | 9,513.05 | - |
| Apr 26, 2023 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | 9,503.05 | - |
| Apr 25, 2023 | 9,568.00 | 9,568.00 | 9,568.00 | 9,568.00 | 9,567.04 | - |
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%