Nasdaq - Delayed Quote • USD
T. Rowe Price Emerg Mkts Lcl Ccy Bd (PRELX)
As of 8:06 AM EDT. Market Open.
Currency in USD 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 24, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 23, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Apr 22, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 19, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 18, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Apr 17, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Apr 16, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Apr 15, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Apr 12, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Apr 11, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Apr 10, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Apr 9, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Apr 8, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 5, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 4, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Apr 3, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 2, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Apr 1, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 28, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Mar 27, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 26, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 25, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 22, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 21, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Mar 20, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Mar 19, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 18, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 15, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 14, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Mar 13, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 12, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Mar 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 8, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 7, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Mar 6, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 5, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 4, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Mar 1, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 29, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Feb 28, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 27, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 26, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 23, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Feb 22, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 21, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 20, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 16, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 15, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 14, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 13, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 12, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 9, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 8, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 7, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 6, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 5, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 2, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Feb 1, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Jan 31, 2024 | 0.0220 Dividend | |||||
| Jan 31, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 30, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9280 | - |
| Jan 29, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9081 | - |
| Jan 26, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9280 | - |
| Jan 25, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9280 | - |
| Jan 24, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9280 | - |
| Jan 23, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9180 | - |
| Jan 22, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9280 | - |
| Jan 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9380 | - |
| Jan 18, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9380 | - |
| Jan 17, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9280 | - |
| Jan 16, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9479 | - |
| Jan 12, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0076 | - |
| Jan 11, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0076 | - |
| Jan 10, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9877 | - |
| Jan 9, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9778 | - |
| Jan 8, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9877 | - |
| Jan 5, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9877 | - |
| Jan 4, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9778 | - |
| Jan 3, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9877 | - |
| Jan 2, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0076 | - |
| Dec 29, 2023 | 0.0250 Dividend | |||||
| Dec 29, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0475 | - |
| Dec 28, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0126 | - |
| Dec 27, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0225 | - |
| Dec 26, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0027 | - |
| Dec 22, 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9928 | - |
| Dec 21, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9829 | - |
| Dec 20, 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9730 | - |
| Dec 19, 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9730 | - |
| Dec 18, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9532 | - |
| Dec 15, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9433 | - |
| Dec 14, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9532 | - |
| Dec 13, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8838 | - |
| Dec 12, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8442 | - |
| Dec 11, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8442 | - |
| Dec 8, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8739 | - |
| Dec 7, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8838 | - |
| Dec 6, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8838 | - |
| Dec 5, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8739 | - |
| Dec 4, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8739 | - |
| Dec 1, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8937 | - |
| Nov 30, 2023 | 0.0230 Dividend | |||||
| Nov 30, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8640 | - |
| Nov 29, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8809 | - |
| Nov 28, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8809 | - |
| Nov 27, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8414 | - |
| Nov 24, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8217 | - |
| Nov 22, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8316 | - |
| Nov 21, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8513 | - |
| Nov 20, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8710 | - |
| Nov 17, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8316 | - |
| Nov 16, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8217 | - |
| Nov 15, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8118 | - |
| Nov 14, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7921 | - |
| Nov 13, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7231 | - |
| Nov 10, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7231 | - |
| Nov 9, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7231 | - |
| Nov 8, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7428 | - |
| Nov 7, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7527 | - |
| Nov 6, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7527 | - |
| Nov 3, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7428 | - |
| Nov 2, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6738 | - |
| Nov 1, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6146 | - |
| Oct 31, 2023 | 0.0220 Dividend | |||||
| Oct 31, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6048 | - |
| Oct 30, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5732 | - |
| Oct 27, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5634 | - |
| Oct 26, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5536 | - |
| Oct 25, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5340 | - |
| Oct 24, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5438 | - |
| Oct 23, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5438 | - |
| Oct 20, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5438 | - |
| Oct 19, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5438 | - |
| Oct 18, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5536 | - |
| Oct 17, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5830 | - |
| Oct 16, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5929 | - |
| Oct 13, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5634 | - |
| Oct 12, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5830 | - |
| Oct 11, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5929 | - |
| Oct 10, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5634 | - |
| Oct 9, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5242 | - |
| Oct 6, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5242 | - |
| Oct 5, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5143 | - |
| Oct 4, 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5242 | - |
| Oct 3, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5340 | - |
| Oct 2, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5830 | - |
| Sep 29, 2023 | 0.0240 Dividend | |||||
| Sep 29, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6321 | - |
| Sep 28, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5693 | - |
| Sep 27, 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5595 | - |
| Sep 26, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5986 | - |
| Sep 25, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6376 | - |
| Sep 22, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6767 | - |
| Sep 21, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6767 | - |
| Sep 20, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7060 | - |
| Sep 19, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7158 | - |
| Sep 18, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7255 | - |
| Sep 15, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7255 | - |
| Sep 14, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7255 | - |
| Sep 13, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7255 | - |
| Sep 12, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7158 | - |
| Sep 11, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7255 | - |
| Sep 8, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6962 | - |
| Sep 7, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6962 | - |
| Sep 6, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7060 | - |
| Sep 5, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7255 | - |
| Sep 1, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7841 | - |
| Aug 31, 2023 | 0.0250 Dividend | |||||
| Aug 31, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.7939 | - |
| Aug 30, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8085 | - |
| Aug 29, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8085 | - |
| Aug 28, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7794 | - |
| Aug 25, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7794 | - |
| Aug 24, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7794 | - |
| Aug 23, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7891 | - |
| Aug 22, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7502 | - |
| Aug 21, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7405 | - |
| Aug 18, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7502 | - |
| Aug 17, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7502 | - |
| Aug 16, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7599 | - |
| Aug 15, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7599 | - |
| Aug 14, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7891 | - |
| Aug 11, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8279 | - |
| Aug 10, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8474 | - |
| Aug 9, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8182 | - |
| Aug 8, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8182 | - |
| Aug 7, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8376 | - |
| Aug 4, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8474 | - |
| Aug 3, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8182 | - |
| Aug 2, 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8765 | - |
| Aug 1, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9056 | - |
| Jul 31, 2023 | 0.0230 Dividend | |||||
| Jul 31, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9445 | - |
| Jul 28, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9222 | - |
| Jul 27, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9028 | - |
| Jul 26, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9222 | - |
| Jul 25, 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9125 | - |
| Jul 24, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9222 | - |
| Jul 21, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9028 | - |
| Jul 20, 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9125 | - |
| Jul 19, 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9415 | - |
| Jul 18, 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9415 | - |
| Jul 17, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9318 | - |
| Jul 14, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9222 | - |
| Jul 13, 2023 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9222 | - |
| Jul 12, 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8641 | - |
| Jul 11, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8158 | - |
| Jul 10, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7868 | - |
| Jul 7, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7771 | - |
| Jul 6, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7578 | - |
| Jul 5, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8158 | - |
| Jul 3, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8255 | - |
| Jun 30, 2023 | 0.0260 Dividend | |||||
| Jun 30, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8158 | - |
| Jun 29, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7713 | - |
| Jun 28, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7809 | - |
| Jun 27, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8098 | - |
| Jun 26, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7905 | - |
| Jun 23, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7809 | - |
| Jun 22, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8002 | - |
| Jun 21, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8098 | - |
| Jun 20, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7809 | - |
| Jun 16, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8002 | - |
| Jun 15, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8002 | - |
| Jun 14, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7905 | - |
| Jun 13, 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7713 | - |
| Jun 12, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7617 | - |
| Jun 9, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7617 | - |
| Jun 8, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7424 | - |
| Jun 7, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.7232 | - |
| Jun 6, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7136 | - |
| Jun 5, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7040 | - |
| Jun 2, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.6847 | - |
| Jun 1, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6655 | - |
| May 31, 2023 | 0.0240 Dividend | |||||
| May 31, 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6366 | - |
| May 30, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6232 | - |
| May 26, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.6232 | - |
| May 25, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6040 | - |
| May 24, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6327 | - |
| May 23, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6327 | - |
| May 22, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6423 | - |
| May 19, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6423 | - |
| May 18, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6519 | - |
| May 17, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6806 | - |
| May 16, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7093 | - |
| May 15, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7285 | - |
| May 12, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.6997 | - |
| May 11, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.6997 | - |
| May 10, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7189 | - |
| May 9, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7093 | - |
| May 8, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7285 | - |
| May 5, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7285 | - |
| May 4, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7093 | - |
| May 3, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.6997 | - |
| May 2, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6710 | - |
| May 1, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6806 | - |
| Apr 28, 2023 | 0.0220 Dividend | |||||
| Apr 28, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6902 | - |
| Apr 27, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6691 | - |
| Apr 26, 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.6596 | - |
| Apr 25, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6501 | - |
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%