Nasdaq - Delayed Quote • USD
Schwab Total Stock Market Index (SWTSX)
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 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Apr 23, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Apr 22, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
Apr 19, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
Apr 18, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
Apr 17, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
Apr 16, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
Apr 15, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
Apr 12, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
Apr 11, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
Apr 10, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
Apr 9, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Apr 8, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
Apr 5, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
Apr 4, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Apr 3, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
Apr 2, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
Apr 1, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
Mar 28, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Mar 27, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
Mar 26, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
Mar 25, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
Mar 22, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
Mar 21, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Mar 20, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
Mar 19, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
Mar 18, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
Mar 15, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
Mar 14, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
Mar 13, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
Mar 12, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
Mar 11, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Mar 8, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
Mar 7, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
Mar 6, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
Mar 5, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
Mar 4, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
Mar 1, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
Feb 29, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
Feb 28, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Feb 27, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Feb 26, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
Feb 23, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
Feb 22, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
Feb 21, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Feb 20, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
Feb 16, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Feb 15, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
Feb 14, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
Feb 13, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
Feb 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
Feb 9, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
Feb 8, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
Feb 7, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Feb 6, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
Feb 5, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Feb 2, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
Feb 1, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Jan 31, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Jan 30, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Jan 29, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
Jan 26, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Jan 25, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Jan 24, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Jan 23, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Jan 22, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Jan 19, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Jan 18, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Jan 17, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Jan 16, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Jan 12, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Jan 11, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Jan 10, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Jan 9, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Jan 8, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Jan 5, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Jan 4, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Jan 3, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Jan 2, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Dec 29, 2023 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Dec 28, 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Dec 27, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
Dec 26, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Dec 22, 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Dec 21, 2023 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Dec 20, 2023 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Dec 19, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Dec 18, 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
Dec 15, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Dec 14, 2023 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
Dec 13, 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Dec 12, 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Dec 11, 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Dec 8, 2023 | 1.14 Dividend | |||||
Dec 8, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Dec 7, 2023 | 78.54 | 78.54 | 78.54 | 78.54 | 77.40 | - |
Dec 6, 2023 | 77.91 | 77.91 | 77.91 | 77.91 | 76.78 | - |
Dec 5, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 77.07 | - |
Dec 4, 2023 | 78.36 | 78.36 | 78.36 | 78.36 | 77.22 | - |
Dec 1, 2023 | 78.66 | 78.66 | 78.66 | 78.66 | 77.52 | - |
Nov 30, 2023 | 77.99 | 77.99 | 77.99 | 77.99 | 76.86 | - |
Nov 29, 2023 | 77.67 | 77.67 | 77.67 | 77.67 | 76.54 | - |
Nov 28, 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 76.50 | - |
Nov 27, 2023 | 77.57 | 77.57 | 77.57 | 77.57 | 76.45 | - |
Nov 24, 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 76.59 | - |
Nov 22, 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 76.50 | - |
Nov 21, 2023 | 77.26 | 77.26 | 77.26 | 77.26 | 76.14 | - |
Nov 20, 2023 | 77.49 | 77.49 | 77.49 | 77.49 | 76.37 | - |
Nov 17, 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 75.81 | - |
Nov 16, 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 75.61 | - |
Nov 15, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 75.64 | - |
Nov 14, 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 75.49 | - |
Nov 13, 2023 | 74.91 | 74.91 | 74.91 | 74.91 | 73.82 | - |
Nov 10, 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 73.87 | - |
Nov 9, 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 72.76 | - |
Nov 8, 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 73.40 | - |
Nov 7, 2023 | 74.47 | 74.47 | 74.47 | 74.47 | 73.39 | - |
Nov 6, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 73.16 | - |
Nov 3, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 73.17 | - |
Nov 2, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 72.34 | - |
Nov 1, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 70.95 | - |
Oct 31, 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 70.26 | - |
Oct 30, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 69.77 | - |
Oct 27, 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 68.98 | - |
Oct 26, 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 69.36 | - |
Oct 25, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 70.08 | - |
Oct 24, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 71.16 | - |
Oct 23, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 70.63 | - |
Oct 20, 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 70.81 | - |
Oct 19, 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 71.72 | - |
Oct 18, 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 72.39 | - |
Oct 17, 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 73.47 | - |
Oct 16, 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 73.38 | - |
Oct 13, 2023 | 73.62 | 73.62 | 73.62 | 73.62 | 72.55 | - |
Oct 12, 2023 | 74.04 | 74.04 | 74.04 | 74.04 | 72.97 | - |
Oct 11, 2023 | 74.63 | 74.63 | 74.63 | 74.63 | 73.55 | - |
Oct 10, 2023 | 74.34 | 74.34 | 74.34 | 74.34 | 73.26 | - |
Oct 9, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 72.83 | - |
Oct 6, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 72.37 | - |
Oct 5, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 71.51 | - |
Oct 4, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 71.59 | - |
Oct 3, 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 71.04 | - |
Oct 2, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 72.08 | - |
Sep 29, 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 72.20 | - |
Sep 28, 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 72.39 | - |
Sep 27, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 71.91 | - |
Sep 26, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 71.80 | - |
Sep 25, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 72.86 | - |
Sep 22, 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 72.57 | - |
Sep 21, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 72.73 | - |
Sep 20, 2023 | 75.06 | 75.06 | 75.06 | 75.06 | 73.97 | - |
Sep 19, 2023 | 75.75 | 75.75 | 75.75 | 75.75 | 74.65 | - |
Sep 18, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 74.83 | - |
Sep 15, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 74.83 | - |
Sep 14, 2023 | 76.84 | 76.84 | 76.84 | 76.84 | 75.73 | - |
Sep 13, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 75.06 | - |
Sep 12, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 75.06 | - |
Sep 11, 2023 | 76.55 | 76.55 | 76.55 | 76.55 | 75.44 | - |
Sep 8, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 74.97 | - |
Sep 7, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 74.88 | - |
Sep 6, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 75.15 | - |
Sep 5, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 75.64 | - |
Sep 1, 2023 | 77.18 | 77.18 | 77.18 | 77.18 | 76.06 | - |
Aug 31, 2023 | 76.95 | 76.95 | 76.95 | 76.95 | 75.84 | - |
Aug 30, 2023 | 77.02 | 77.02 | 77.02 | 77.02 | 75.90 | - |
Aug 29, 2023 | 76.70 | 76.70 | 76.70 | 76.70 | 75.59 | - |
Aug 28, 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 74.48 | - |
Aug 25, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 74.00 | - |
Aug 24, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 73.52 | - |
Aug 23, 2023 | 75.62 | 75.62 | 75.62 | 75.62 | 74.52 | - |
Aug 22, 2023 | 74.78 | 74.78 | 74.78 | 74.78 | 73.70 | - |
Aug 21, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 73.90 | - |
Aug 18, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 73.46 | - |
Aug 17, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 73.41 | - |
Aug 16, 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 74.02 | - |
Aug 15, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 74.60 | - |
Aug 14, 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 75.48 | - |
Aug 11, 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 75.10 | - |
Aug 10, 2023 | 76.27 | 76.27 | 76.27 | 76.27 | 75.16 | - |
Aug 9, 2023 | 76.27 | 76.27 | 76.27 | 76.27 | 75.16 | - |
Aug 8, 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 75.71 | - |
Aug 7, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 76.08 | - |
Aug 4, 2023 | 76.57 | 76.57 | 76.57 | 76.57 | 75.46 | - |
Aug 3, 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 75.83 | - |
Aug 2, 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 76.02 | - |
Aug 1, 2023 | 78.26 | 78.26 | 78.26 | 78.26 | 77.13 | - |
Jul 31, 2023 | 78.49 | 78.49 | 78.49 | 78.49 | 77.35 | - |
Jul 28, 2023 | 78.27 | 78.27 | 78.27 | 78.27 | 77.14 | - |
Jul 27, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 76.33 | - |
Jul 26, 2023 | 78.02 | 78.02 | 78.02 | 78.02 | 76.89 | - |
Jul 25, 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 76.85 | - |
Jul 24, 2023 | 77.77 | 77.77 | 77.77 | 77.77 | 76.64 | - |
Jul 21, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.38 | - |
Jul 20, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.38 | - |
Jul 19, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 76.95 | - |
Jul 18, 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 76.74 | - |
Jul 17, 2023 | 77.28 | 77.28 | 77.28 | 77.28 | 76.16 | - |
Jul 14, 2023 | 76.92 | 76.92 | 76.92 | 76.92 | 75.81 | - |
Jul 13, 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 75.98 | - |
Jul 12, 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 75.30 | - |
Jul 11, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 74.16 | - |
Jul 10, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 74.16 | - |
Jul 7, 2023 | 74.94 | 74.94 | 74.94 | 74.94 | 73.85 | - |
Jul 6, 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 73.92 | - |
Jul 5, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 74.58 | - |
Jul 3, 2023 | 75.89 | 75.89 | 75.89 | 75.89 | 74.79 | - |
Jun 30, 2023 | 75.76 | 75.76 | 75.76 | 75.76 | 74.66 | - |
Jun 29, 2023 | 74.90 | 74.90 | 74.90 | 74.90 | 73.81 | - |
Jun 28, 2023 | 74.53 | 74.53 | 74.53 | 74.53 | 73.45 | - |
Jun 27, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 73.42 | - |
Jun 26, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 72.53 | - |
Jun 23, 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 72.79 | - |
Jun 22, 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 73.40 | - |
Jun 21, 2023 | 74.29 | 74.29 | 74.29 | 74.29 | 73.21 | - |
Jun 20, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 73.60 | - |
Jun 16, 2023 | 75.06 | 75.06 | 75.06 | 75.06 | 73.97 | - |
Jun 15, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 74.27 | - |
Jun 14, 2023 | 74.44 | 74.44 | 74.44 | 74.44 | 73.36 | - |
Jun 13, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 73.37 | - |
Jun 12, 2023 | 73.87 | 73.87 | 73.87 | 73.87 | 72.80 | - |
Jun 9, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 72.14 | - |
Jun 8, 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 72.12 | - |
Jun 7, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 71.75 | - |
Jun 6, 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 71.90 | - |
Jun 5, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 71.57 | - |
Jun 2, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 71.76 | - |
Jun 1, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 70.58 | - |
May 31, 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 69.88 | - |
May 30, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 70.31 | - |
May 26, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 70.30 | - |
May 25, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 69.37 | - |
May 24, 2023 | 69.91 | 69.91 | 69.91 | 69.91 | 68.90 | - |
May 23, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 69.43 | - |
May 22, 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 70.19 | - |
May 19, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 70.06 | - |
May 18, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 70.22 | - |
May 17, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 69.54 | - |
May 16, 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 68.63 | - |
May 15, 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | - |
May 12, 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 68.87 | - |
May 11, 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 68.98 | - |
May 10, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 69.13 | - |
May 9, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 68.82 | - |
May 8, 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 69.10 | - |
May 5, 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 69.05 | - |
May 4, 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 67.76 | - |
May 3, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 68.29 | - |
May 2, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 68.69 | - |
May 1, 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 69.56 | - |
Apr 28, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.58 | - |
Apr 27, 2023 | 70.01 | 70.01 | 70.01 | 70.01 | 69.00 | - |
Apr 26, 2023 | 68.73 | 68.73 | 68.73 | 68.73 | 67.73 | - |
Apr 25, 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 68.01 | - |
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%