IOB - Delayed Quote • USD
0A7F.IL,0P0001LSET,5540 (0A7F.IL)
At close: July 23 at 9:00 PM GMT+1
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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.83 | 25.08 | 24.82 | 25.03 | 25.03 | 8,632 |
Sep 26, 2024 | 24.47 | 24.47 | 24.03 | 24.25 | 24.25 | 11,686 |
Sep 25, 2024 | 25.10 | 25.17 | 24.85 | 24.90 | 24.90 | 9,323 |
Sep 24, 2024 | 25.72 | 25.72 | 25.31 | 25.37 | 25.37 | 4,338 |
Sep 23, 2024 | 24.94 | 25.50 | 24.94 | 25.23 | 25.23 | 8,947 |
Sep 20, 2024 | 24.80 | 24.91 | 24.59 | 24.78 | 24.78 | 9,148 |
Sep 19, 2024 | 25.44 | 25.48 | 24.83 | 25.10 | 25.10 | 2,810 |
Sep 18, 2024 | 25.04 | 25.34 | 24.94 | 25.20 | 25.20 | 11,791 |
Sep 17, 2024 | 25.00 | 25.24 | 24.95 | 25.00 | 25.00 | 11,220 |
Sep 16, 2024 | 25.27 | 25.39 | 25.03 | 25.07 | 25.07 | 7,673 |
Sep 13, 2024 | 25.20 | 25.31 | 25.07 | 25.10 | 25.10 | 7,635 |
Sep 12, 2024 | 24.57 | 24.87 | 24.51 | 24.84 | 24.84 | 5,217 |
Sep 11, 2024 | 24.53 | 24.54 | 24.08 | 24.37 | 24.37 | 5,166 |
Sep 10, 2024 | 24.90 | 24.93 | 24.19 | 24.21 | 24.21 | 8,851 |
Sep 9, 2024 | 25.07 | 25.07 | 24.65 | 25.00 | 25.00 | 6,194 |
Sep 6, 2024 | 25.35 | 25.40 | 24.93 | 24.94 | 24.94 | 18,246 |
Sep 5, 2024 | 25.64 | 25.64 | 25.38 | 25.43 | 25.43 | 4,222 |
Sep 4, 2024 | 25.66 | 25.79 | 25.42 | 25.42 | 25.42 | 3,482 |
Sep 3, 2024 | 26.20 | 26.20 | 25.56 | 25.69 | 25.69 | 11,389 |
Sep 2, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Aug 30, 2024 | 27.20 | 27.20 | 26.42 | 26.81 | 26.81 | 11,163 |
Aug 29, 2024 | 26.97 | 27.26 | 26.95 | 27.26 | 27.26 | 5,582 |
Aug 28, 2024 | 27.16 | 27.24 | 27.03 | 27.09 | 27.09 | 909 |
Aug 27, 2024 | 27.30 | 27.30 | 27.06 | 27.10 | 27.10 | 5,342 |
Aug 23, 2024 | 26.50 | 26.92 | 26.50 | 26.92 | 26.92 | 2,754 |
Aug 22, 2024 | 26.74 | 26.74 | 26.42 | 26.53 | 26.53 | 7,489 |
Aug 21, 2024 | 27.17 | 27.40 | 26.89 | 26.89 | 26.89 | 52,857 |
Aug 20, 2024 | 27.53 | 27.53 | 27.07 | 27.07 | 27.07 | 12,082 |
Aug 19, 2024 | 0.35 Dividend | |||||
Aug 19, 2024 | 27.06 | 27.95 | 27.06 | 27.78 | 27.78 | 11,607 |
Aug 16, 2024 | 27.70 | 27.86 | 27.59 | 27.86 | 27.51 | 6,301 |
Aug 15, 2024 | 27.89 | 27.96 | 27.79 | 27.82 | 27.47 | 3,859 |
Aug 14, 2024 | 27.70 | 27.79 | 27.67 | 27.75 | 27.40 | 3,365 |
Aug 13, 2024 | 28.14 | 28.14 | 27.56 | 27.62 | 27.27 | 4,474 |
Aug 12, 2024 | 28.00 | 28.28 | 28.00 | 28.07 | 27.72 | 6,886 |
Aug 9, 2024 | 27.06 | 27.57 | 27.02 | 27.48 | 27.14 | 6,137 |
Aug 8, 2024 | 26.81 | 27.15 | 26.79 | 27.15 | 26.81 | 48,895 |
Aug 7, 2024 | 26.17 | 26.57 | 26.17 | 26.32 | 25.98 | 4,679 |
Aug 6, 2024 | 25.20 | 25.77 | 25.00 | 25.76 | 25.43 | 9,567 |
Aug 5, 2024 | 25.11 | 25.52 | 25.00 | 25.11 | 24.79 | 18,616 |
Aug 2, 2024 | 26.16 | 26.18 | 25.88 | 25.89 | 25.56 | 6,198 |
Aug 1, 2024 | 26.90 | 26.98 | 26.16 | 26.18 | 25.85 | 4,288 |
Jul 31, 2024 | 26.70 | 26.71 | 26.51 | 26.55 | 26.22 | 4,280 |
Jul 30, 2024 | 25.69 | 25.91 | 25.69 | 25.91 | 25.58 | 2,638 |
Jul 29, 2024 | 26.19 | 26.25 | 25.72 | 25.81 | 25.48 | 6,114 |
Jul 26, 2024 | 26.22 | 26.22 | 25.86 | 26.17 | 25.84 | 734 |
Jul 25, 2024 | 25.62 | 26.14 | 25.62 | 26.14 | 25.81 | 4,695 |
Jul 24, 2024 | 26.01 | 26.50 | 26.01 | 26.10 | 25.77 | 10,271 |
Jul 23, 2024 | 26.55 | 26.55 | 26.08 | 26.17 | 25.84 | 5,540 |
Jul 22, 2024 | 26.57 | 26.76 | 26.49 | 26.58 | 26.24 | 1,707 |
Jul 19, 2024 | 27.30 | 27.30 | 26.79 | 26.85 | 26.51 | 3,250 |
Jul 18, 2024 | 27.65 | 27.65 | 27.42 | 27.42 | 27.07 | 9,478 |
Jul 17, 2024 | 26.80 | 27.31 | 26.80 | 27.29 | 26.95 | 5,759 |
Jul 16, 2024 | 26.90 | 26.90 | 26.50 | 26.85 | 26.51 | 5,565 |
Jul 15, 2024 | 27.00 | 27.18 | 26.74 | 27.15 | 26.81 | 7,893 |
Jul 12, 2024 | 27.21 | 27.21 | 26.92 | 27.18 | 26.84 | 4,029 |
Jul 11, 2024 | 26.70 | 26.94 | 26.65 | 26.85 | 26.51 | 6,685 |
Jul 10, 2024 | 27.10 | 27.10 | 26.70 | 26.70 | 26.36 | 5,976 |
Jul 9, 2024 | 27.54 | 27.68 | 27.40 | 27.67 | 27.32 | 3,044 |
Jul 8, 2024 | 28.44 | 28.44 | 27.68 | 27.76 | 27.41 | 1,623 |
Jul 5, 2024 | 29.20 | 29.20 | 28.48 | 28.48 | 28.12 | 2,754 |
Jul 4, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
Jul 3, 2024 | 28.81 | 29.01 | 28.70 | 29.00 | 28.64 | 2,173 |
Jul 2, 2024 | 29.00 | 29.00 | 28.38 | 28.38 | 28.02 | 545 |
Jul 1, 2024 | 28.71 | 28.85 | 28.60 | 28.70 | 28.34 | 4,052 |
Jun 28, 2024 | 28.51 | 28.72 | 28.40 | 28.60 | 28.24 | 3,317 |
Jun 27, 2024 | 28.00 | 28.48 | 28.00 | 28.21 | 27.85 | 1,121 |
Jun 26, 2024 | 28.15 | 28.15 | 27.66 | 27.79 | 27.44 | 1,569 |
Jun 25, 2024 | 27.83 | 27.92 | 27.70 | 27.90 | 27.54 | 885 |
Jun 24, 2024 | 27.64 | 28.12 | 27.64 | 28.09 | 27.74 | 2,977 |
Jun 21, 2024 | 27.73 | 27.75 | 27.55 | 27.65 | 27.30 | 1,169 |
Jun 20, 2024 | 27.61 | 27.84 | 27.54 | 27.66 | 27.31 | 1,111 |
Jun 19, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.86 | - |
Jun 18, 2024 | 26.90 | 27.44 | 26.90 | 27.20 | 26.86 | 307 |
Jun 17, 2024 | 27.08 | 27.16 | 26.90 | 27.11 | 26.77 | 2,638 |
Jun 14, 2024 | 27.25 | 27.27 | 26.95 | 27.00 | 26.66 | 7,156 |
Jun 13, 2024 | 27.68 | 27.72 | 27.26 | 27.36 | 27.02 | 7,553 |
Jun 12, 2024 | 28.46 | 28.47 | 28.13 | 28.25 | 27.89 | 5,916 |
Jun 11, 2024 | 27.83 | 27.92 | 27.70 | 27.80 | 27.45 | 6,558 |
Jun 10, 2024 | 27.85 | 28.22 | 27.84 | 28.17 | 27.82 | 4,300 |
Jun 7, 2024 | 27.79 | 27.89 | 27.63 | 27.64 | 27.29 | 1,717 |
Jun 6, 2024 | 27.68 | 27.89 | 27.66 | 27.88 | 27.53 | 906 |
Jun 5, 2024 | 28.08 | 28.09 | 27.61 | 27.74 | 27.39 | 2,312 |
Jun 4, 2024 | 27.82 | 27.82 | 27.36 | 27.72 | 27.37 | 5,386 |
Jun 3, 2024 | 29.30 | 29.31 | 28.75 | 28.81 | 28.45 | 14,116 |
May 31, 2024 | 29.00 | 29.04 | 28.75 | 28.77 | 28.41 | 48,661 |
May 30, 2024 | 28.09 | 28.34 | 28.03 | 28.34 | 27.98 | 4,031 |
May 29, 2024 | 28.85 | 28.99 | 28.27 | 28.29 | 27.93 | 3,870 |
May 28, 2024 | 28.89 | 28.93 | 28.67 | 28.79 | 28.43 | 5,842 |
May 24, 2024 | 28.73 | 28.73 | 28.38 | 28.39 | 28.03 | 3,567 |
May 23, 2024 | 28.82 | 29.25 | 28.63 | 28.63 | 28.27 | 7,809 |
May 22, 2024 | 28.38 | 28.67 | 28.35 | 28.59 | 28.24 | 2,919 |
May 21, 2024 | 28.41 | 28.80 | 28.30 | 28.65 | 28.29 | 6,327 |
May 20, 2024 | 28.58 | 28.63 | 28.33 | 28.36 | 28.00 | 1,261 |
May 17, 2024 | 28.14 | 28.55 | 28.11 | 28.53 | 28.17 | 6,091 |
May 16, 2024 | 27.89 | 28.11 | 27.85 | 27.91 | 27.55 | 5,532 |
May 15, 2024 | 0.35 Dividend | |||||
May 15, 2024 | 28.04 | 28.17 | 27.70 | 28.09 | 27.74 | 2,585 |
May 14, 2024 | 28.69 | 28.73 | 28.58 | 28.68 | 27.97 | 5,302 |
May 13, 2024 | 28.56 | 28.63 | 28.48 | 28.54 | 27.84 | 6,701 |
May 10, 2024 | 28.99 | 29.01 | 28.50 | 28.53 | 27.83 | 7,026 |
May 9, 2024 | 28.25 | 28.57 | 28.22 | 28.53 | 27.83 | 4,353 |
May 8, 2024 | 27.71 | 28.08 | 27.71 | 28.02 | 27.33 | 2,139 |
May 7, 2024 | 28.00 | 28.21 | 28.00 | 28.21 | 27.52 | 3,247 |
May 3, 2024 | 27.03 | 27.63 | 27.03 | 27.45 | 26.77 | 5,112 |
May 2, 2024 | 26.57 | 27.07 | 26.89 | 27.05 | 26.38 | 4,331 |
May 1, 2024 | 26.62 | 26.44 | 26.34 | 26.44 | 25.79 | 8,962 |
Apr 30, 2024 | 27.20 | 27.20 | 26.60 | 26.79 | 26.13 | 5,258 |
Apr 29, 2024 | 27.50 | 27.50 | 27.17 | 27.17 | 26.50 | 4,180 |
Apr 26, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 23, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 18, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 17, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 16, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 12, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 11, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 10, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 9, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 5, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 4, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 3, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Apr 2, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 28, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 27, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 26, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 21, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 20, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 18, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 14, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 13, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 12, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 11, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 7, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 6, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 5, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 4, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Mar 1, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 29, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 28, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 27, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 26, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 23, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 21, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 20, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 16, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 14, 2024 | 0.30 Dividend | |||||
Feb 14, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.35 | - |
Feb 13, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 12, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 9, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 7, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 6, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 5, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 2, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Feb 1, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 30, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 29, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 26, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 24, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 23, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 18, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 17, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 16, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 12, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 11, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 10, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 9, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 5, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 4, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 3, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Jan 2, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 29, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 28, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 27, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 22, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 21, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 20, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 19, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 18, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 15, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 14, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 13, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 12, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 11, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 8, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 7, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 6, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 5, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 4, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Dec 1, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 30, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 29, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 28, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 27, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 24, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 23, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 22, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 21, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 20, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 17, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 16, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 15, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 14, 2023 | 0.60 Dividend | |||||
Nov 14, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
Nov 13, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 10, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 9, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 8, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 7, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 6, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 3, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 2, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Nov 1, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 31, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 30, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 27, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 26, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 25, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 24, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 23, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 20, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 19, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 18, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 17, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 16, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 13, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 12, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 11, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 10, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 9, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 6, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 5, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 4, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 3, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Oct 2, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Sep 29, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Sep 28, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Sep 27, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.48 | - |
Related Tickers
ENPIX ProFunds UltraSector Energy Fund
41.83
+3.03%
ENPSX ProFunds UltraSector Energy Fund
35.40
+3.03%
FIKAX Fidelity Advisor Energy Z
47.79
+2.07%
FANIX Fidelity Advisor Energy I
47.83
+2.07%
FSENX Fidelity Select Energy Portfolio
58.71
+2.07%
FANAX Fidelity Advisor Energy A
45.01
+2.06%
FAGNX Fidelity Advisor Energy M
46.25
+2.05%
FNRCX Fidelity Advisor Energy C
40.92
+2.04%
HNRIX Hennessy Energy Transition Instl
26.61
+1.68%
HNRGX Hennessy Energy Transition Investor
26.03
+1.68%
FSEAX Fidelity Emerging Asia
50.18
+1.62%
CIVIX Causeway International Value Instl
22.47
+1.58%
FERIX Fidelity Advisor Emerging Asia I
50.78
+1.58%
FIQPX Fidelity Advisor Emerging Asia Z
50.81
+1.58%
FEAAX Fidelity Advisor Emerging Asia A
48.37
+1.57%
FEATX Fidelity Advisor Emerging Asia M
46.08
+1.56%
FERCX Fidelity Advisor Emerging Asia C
41.00
+1.56%
CIVVX Causeway International Value Inv
22.26
+1.55%
MISMX Matthews EM Sm Coms Instl
27.40
+1.41%
MSMLX Matthews EM Sm Coms Inv
27.40
+1.41%
SVFYX Smead Value Y
84.65
+1.38%
SVFDX Smead Value R1
82.72
+1.37%
SVFCX Smead Value C
81.25
+1.37%
SVFAX Smead Value A
83.53
+1.37%
SMVLX Smead Value Investor
84.36
+1.37%
SVFFX Smead Value I1
84.44
+1.37%
SVFKX Smead Value R2
85.37
+1.37%
CIOIX Causeway International Opps Inst
18.61
+1.31%
GBATX GMO Strategic Opportunities Allc III
18.26
-0.33%
CIOVX Causeway International Opps Inv
18.43
+1.26%
KMKCX Kinetics Market Opportunities Adv C
57.91
+1.24%
KMKAX Kinetics Market Opportunities Adv A
61.23
+1.24%
TVRVX Third Avenue Real Estate Value Fund
24.54
+1.24%
KMKNX Kinetics Market Opportunities No Load
62.40
+1.23%
TAREX Third Avenue Real Estate Value Instl
24.66
+1.23%
KMKYX Kinetics Market Opportunities Inst
63.51
+1.23%
TARZX Third Avenue Real Estate Value Z
24.59
+1.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
28.85
+1.19%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
25.68
+1.18%
DODFX Dodge & Cox International Stock Fund
56.67
+1.18%
LSHEX Kinetics Spin-Off and Corp Rest No Load
30.20
+1.14%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
28.57
+1.13%
FSUTX Fidelity Select Utilities
127.38
+1.12%
FUGAX Fidelity Advisor Utilities A
46.98
+1.12%
FAUFX Fidelity Advisor Utilities Fund
47.10
+1.12%
KNPAX Kinetics Paradigm Adv A
107.13
+1.11%
KNPYX Kinetics Paradigm Instl
114.42
+1.11%
WWNPX Kinetics Paradigm No Load
112.76
+1.11%
FIKIX Fidelity Advisor Utilities Z
48.23
+1.11%
FUGIX Fidelity Advisor Utilities I
48.25
+1.11%
KNPCX Kinetics Paradigm Adv C
95.62
+1.11%
FUGCX Fidelity Advisor Utilities C
45.67
+1.11%
TRGVX T. Rowe Price Glbl Val Eq
18.39
0.00%
PRIGX T. Rowe Price Glbl Val Eq Cl I
18.50
0.00%
NWKEX Nationwide WCM Focused Sm Cp R6
34.50
0.00%
NWGPX Nationwide WCM Focused Sm Cp A
32.01
0.00%
DODWX Dodge & Cox Global Stock Fund
17.02
+1.07%
KINCX Kinetics Internet Adv C
61.44
+1.05%
KINAX Kinetics Internet Adv A
75.26
+1.05%
WWWFX Kinetics Internet No Load
83.38
+1.04%
MOWNX Moerus Worldwide Value N
17.46
+1.04%
MOWIX Moerus Worldwide Value Institutional
17.51
+1.04%
CGVVX Causeway Global Value Inv
15.73
+1.03%
CGVIX Causeway Global Value Inst
15.87
+1.02%
FIUIX Fidelity Telecom and Utilities
34.79
+1.02%
APDYX Artisan Developing World Fund
21.41
+0.99%
PRUQX PGIM Jennison Utility R6
16.58
+0.97%
VIESX Virtus KAR Emerging Markets Small-Cap I
16.61
+0.97%
VRESX Virtus KAR Emerging Markets Small-Cap R6
16.63
+0.97%
PCIEX PACE International Equity P
19.89
+0.96%
PWIYX PACE International Equity Y
19.95
+0.96%
PWGAX PACE International Equity A
20.06
+0.96%
ARTYX Artisan Developing World Investor
21.16
+0.95%
VCESX Virtus KAR Emerging Markets Small-Cap Fund
15.97
+0.95%
BPTUX Baron Partners R6
174.71
+0.95%
BPTIX Baron Partners Institutional
174.75
+0.95%
BPTRX Baron Partners Retail
167.51
+0.95%
BLUEX AMG Veritas Global Real Return I
39.76
0.00%
APHYX Artisan Developing World Fund
21.55
+0.94%
KSCYX Kinetics Small Cap Opportunities Inst
156.34
+0.94%
KSCOX Kinetics Small Cap Opportunities No Load
152.44
+0.93%
KSOAX Kinetics Small Cap Opportunities Adv A
145.97
+0.93%
KSOCX Kinetics Small Cap Opportunities Adv C
136.56
+0.93%
VKSAX Virtus KAR Small-Mid Cap Core A
20.64
0.00%
JARIX Easterly Global Real Estate Fund
15.93
0.00%
PCUFX PGIM Jennison Utility Fund
16.38
+0.92%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.42
+0.92%
DSCPX Davenport Small Cap Focus Fund
17.59
+0.92%
JDURX PGIM Jennison Utility Fund
16.51
+0.92%
PRUAX PGIM Jennison Utility A
16.53
+0.92%
PRUZX PGIM Jennison Utility Z
16.61
+0.91%
VKSRX Virtus KAR Small-Mid Cap Core R6
21.07
0.00%
BREFX Baron Real Estate Retail
40.13
+0.91%
BREUX Baron Real Estate R6
41.39
+0.90%
BREIX Baron Real Estate Institutional
41.40
+0.90%
JACRX Easterly Global Real Estate C
15.08
0.00%
JAREX Easterly Global Real Estate Fund
15.01
0.00%
RCMFX Schwartz Value Focused
54.38
+0.89%
VKSCX Virtus KAR Small-Mid Cap Core C
19.64
0.00%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.51
+0.86%