IOB - Delayed Quote USD
0A7G.IL,0P0001LSEU,347 (0A7G.IL)
4.9425
-0.2525
(-4.86%)
At close: July 23 at 9:00:00 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 |
---|---|---|---|---|---|---|
Apr 25, 2025 | 2.8680 | 2.9600 | 2.8200 | 2.9600 | 2.9600 | 1,000 |
Apr 24, 2025 | 2.8700 | 2.8800 | 2.8590 | 2.8600 | 2.8600 | 1,140 |
Apr 23, 2025 | 2.8100 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 10,442 |
Apr 22, 2025 | 2.9489 | 2.9760 | 2.7100 | 2.7200 | 2.7200 | 15,707 |
Apr 17, 2025 | 2.7300 | 2.7500 | 2.7010 | 2.7100 | 2.7100 | 118 |
Apr 16, 2025 | 2.6950 | 2.6950 | 2.6513 | 2.6513 | 2.6513 | 1,349 |
Apr 15, 2025 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 25 |
Apr 14, 2025 | 2.7600 | 2.8299 | 2.7000 | 2.7000 | 2.7000 | 7,781 |
Apr 11, 2025 | 2.6250 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 653 |
Apr 10, 2025 | 2.7300 | 2.7300 | 2.6100 | 2.6290 | 2.6290 | 118 |
Apr 9, 2025 | 2.4900 | 2.6650 | 2.4900 | 2.6500 | 2.6500 | 13,241 |
Apr 8, 2025 | 2.8280 | 2.8300 | 2.6290 | 2.6590 | 2.6590 | 1,386 |
Apr 7, 2025 | 2.6300 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 1,172 |
Apr 4, 2025 | 2.7700 | 2.8900 | 2.7700 | 2.8150 | 2.8150 | 6,244 |
Apr 3, 2025 | 2.8800 | 3.0800 | 2.8800 | 3.0800 | 3.0800 | 5,756 |
Apr 2, 2025 | 3.0000 | 3.0900 | 2.8600 | 3.0400 | 3.0400 | 2,871 |
Apr 1, 2025 | 3.1250 | 3.1700 | 2.9550 | 3.0400 | 3.0400 | 13,849 |
Mar 31, 2025 | 3.1400 | 3.2900 | 3.1000 | 3.2799 | 3.2799 | 10,939 |
Mar 28, 2025 | 3.3800 | 3.3800 | 3.2800 | 3.3100 | 3.3100 | 599 |
Mar 27, 2025 | 3.1700 | 3.3300 | 3.1000 | 3.3300 | 3.3300 | 7,589 |
Mar 26, 2025 | 3.1800 | 3.2200 | 3.1620 | 3.1689 | 3.1689 | 1,901 |
Mar 25, 2025 | 3.1150 | 3.2400 | 3.0900 | 3.1912 | 3.1912 | 50,747 |
Mar 24, 2025 | 3.3920 | 3.4100 | 3.2113 | 3.2412 | 3.2412 | 15,342 |
Mar 21, 2025 | 3.5000 | 3.5400 | 3.4288 | 3.4288 | 3.4288 | 9,461 |
Mar 20, 2025 | 3.7000 | 3.7600 | 3.5250 | 3.5700 | 3.5700 | 16,421 |
Mar 19, 2025 | 3.9200 | 3.9500 | 3.8500 | 3.9112 | 3.9112 | 3,159 |
Mar 18, 2025 | 4.0800 | 4.0800 | 3.9100 | 3.9312 | 3.9312 | 26,950 |
Mar 17, 2025 | 3.6800 | 4.0700 | 3.6300 | 4.0300 | 4.0300 | 63,632 |
Mar 14, 2025 | 3.6100 | 3.8980 | 3.5820 | 3.6800 | 3.6800 | 54,261 |
Mar 13, 2025 | 3.3700 | 3.5700 | 3.3600 | 3.5312 | 3.5312 | 6,216 |
Mar 12, 2025 | 3.5700 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 39,441 |
Mar 11, 2025 | 3.5600 | 3.7100 | 3.4910 | 3.5412 | 3.5412 | 37,781 |
Mar 10, 2025 | 3.5400 | 3.6800 | 3.3588 | 3.4588 | 3.4588 | 18,724 |
Mar 7, 2025 | 3.5800 | 3.8000 | 3.5312 | 3.5688 | 3.5688 | 37,168 |
Mar 6, 2025 | 3.8000 | 3.8800 | 3.4850 | 3.4850 | 3.4850 | 20,578 |
Mar 5, 2025 | 3.5500 | 3.6394 | 3.3400 | 3.6100 | 3.6100 | 82,425 |
Mar 4, 2025 | 3.4250 | 3.6488 | 3.3512 | 3.6100 | 3.6100 | 8,395 |
Mar 3, 2025 | 3.5300 | 3.6200 | 3.2900 | 3.4788 | 3.4788 | 132,179 |
Feb 28, 2025 | 3.3500 | 3.7080 | 3.2000 | 3.5020 | 3.5020 | 37,074 |
Feb 27, 2025 | 3.2200 | 3.7686 | 3.2200 | 3.4612 | 3.4612 | 80,628 |
Feb 26, 2025 | 2.8000 | 3.3950 | 2.7100 | 3.2300 | 3.2300 | 269,250 |
Feb 25, 2025 | 2.5291 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 13,619 |
Feb 24, 2025 | 2.5307 | 2.5600 | 2.4300 | 2.5100 | 2.5100 | 27,039 |
Feb 21, 2025 | 2.7250 | 2.7500 | 2.5800 | 2.6800 | 2.6800 | 15,091 |
Feb 20, 2025 | 2.7700 | 2.8390 | 2.5200 | 2.6000 | 2.6000 | 27,985 |
Feb 19, 2025 | 2.6800 | 2.6900 | 2.6250 | 2.6800 | 2.6800 | 4,830 |
Feb 18, 2025 | 2.8200 | 2.8300 | 2.6310 | 2.7150 | 2.7150 | 27,911 |
Feb 17, 2025 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Feb 14, 2025 | 3.0200 | 3.0600 | 2.6500 | 2.7600 | 2.7600 | 63,008 |
Feb 13, 2025 | 2.5900 | 2.8451 | 2.5500 | 2.7800 | 2.7800 | 5,818 |
Feb 12, 2025 | 2.6950 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 44,059 |
Feb 11, 2025 | 2.3800 | 2.5590 | 2.3800 | 2.5300 | 2.5300 | 9,468 |
Feb 10, 2025 | 2.5200 | 2.5200 | 2.3900 | 2.4200 | 2.4200 | 23,997 |
Feb 7, 2025 | 2.3900 | 2.4700 | 2.3450 | 2.3450 | 2.3450 | 12,676 |
Feb 6, 2025 | 2.2600 | 2.3900 | 2.2600 | 2.3063 | 2.3063 | 8,216 |
Feb 5, 2025 | 2.2640 | 2.2640 | 2.2200 | 2.2300 | 2.2300 | 6,158 |
Feb 4, 2025 | 2.1700 | 2.3550 | 2.1700 | 2.2700 | 2.2700 | 21,552 |
Feb 3, 2025 | 2.0800 | 2.1895 | 2.0800 | 2.1700 | 2.1700 | 7,718 |
Jan 31, 2025 | 2.3500 | 2.3500 | 2.2100 | 2.2100 | 2.2100 | 3,806 |
Jan 30, 2025 | 2.2700 | 2.3250 | 2.2100 | 2.3100 | 2.3100 | 3,951 |
Jan 29, 2025 | 2.3400 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 6,578 |
Jan 28, 2025 | 2.2608 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 2,658 |
Jan 27, 2025 | 2.1700 | 2.2950 | 2.1600 | 2.2400 | 2.2400 | 151,875 |
Jan 24, 2025 | 1.9000 | 2.1200 | 1.9000 | 2.1200 | 2.1200 | 10,891 |
Jan 23, 2025 | 1.9850 | 1.9850 | 1.8900 | 1.8900 | 1.8900 | 13,151 |
Jan 22, 2025 | 1.8950 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 7,103 |
Jan 21, 2025 | 2.0200 | 2.0300 | 1.9650 | 1.9650 | 1.9650 | 3,551 |
Jan 20, 2025 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jan 17, 2025 | 2.0200 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 3,938 |
Jan 16, 2025 | 1.9850 | 2.0200 | 1.9800 | 1.9989 | 1.9989 | 7,072 |
Jan 15, 2025 | 2.0100 | 2.0500 | 2.0100 | 2.0193 | 2.0193 | 2,319 |
Jan 14, 2025 | 1.9300 | 1.9892 | 1.9100 | 1.9500 | 1.9500 | 462 |
Jan 13, 2025 | 2.0000 | 2.0000 | 1.8880 | 1.9500 | 1.9500 | 2,574 |
Jan 10, 2025 | 1.9800 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 2,341 |
Jan 9, 2025 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
Jan 8, 2025 | 2.0400 | 2.0700 | 2.0000 | 2.0080 | 2.0080 | 6,884 |
Jan 7, 2025 | 2.0900 | 2.0900 | 2.0700 | 2.0799 | 2.0799 | 7,299 |
Jan 6, 2025 | 2.1800 | 2.1900 | 2.1450 | 2.1800 | 2.1800 | 8,487 |
Jan 3, 2025 | 2.2000 | 2.2000 | 2.1650 | 2.1750 | 2.1750 | 4,901 |
Jan 2, 2025 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 3,726 |
Dec 31, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Dec 30, 2024 | 2.1988 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 6,099 |
Dec 27, 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 4,122 |
Dec 24, 2024 | 2.3500 | 2.3893 | 2.3500 | 2.3800 | 2.3800 | 1,736 |
Dec 23, 2024 | 2.3100 | 2.3400 | 2.2880 | 2.2900 | 2.2900 | 602 |
Dec 20, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 222 |
Dec 19, 2024 | 2.4300 | 2.4300 | 2.2700 | 2.3200 | 2.3200 | 4,014 |
Dec 18, 2024 | 2.4700 | 2.4700 | 2.4250 | 2.4250 | 2.4250 | 1,934 |
Dec 17, 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 618 |
Dec 16, 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 9,747 |
Dec 13, 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4400 | 2.4400 | 4,537 |
Dec 12, 2024 | 2.5200 | 2.5989 | 2.5200 | 2.5700 | 2.5700 | 14,126 |
Dec 11, 2024 | 2.5100 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 5,633 |
Dec 10, 2024 | 2.4600 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | 5,567 |
Dec 9, 2024 | 2.6600 | 2.7500 | 2.6100 | 2.6500 | 2.6500 | 20,398 |
Dec 6, 2024 | 2.5800 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 53,051 |
Dec 5, 2024 | 2.6600 | 2.6600 | 2.5509 | 2.5594 | 2.5594 | 34,126 |
Dec 4, 2024 | 2.5080 | 2.6900 | 2.5080 | 2.6500 | 2.6500 | 36,014 |
Dec 3, 2024 | 2.9200 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 11,128 |
Dec 2, 2024 | 2.9050 | 2.9050 | 2.8400 | 2.8891 | 2.8891 | 5,027 |
Nov 29, 2024 | 2.9500 | 2.9600 | 2.7100 | 2.8000 | 2.8000 | 18,027 |
Nov 28, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Nov 27, 2024 | 2.5700 | 2.8400 | 2.5700 | 2.8000 | 2.8000 | 28,379 |
Nov 26, 2024 | 2.5500 | 2.5500 | 2.4850 | 2.5000 | 2.5000 | 1,741 |
Nov 25, 2024 | 2.5699 | 2.5800 | 2.5400 | 2.5500 | 2.5500 | 2,571 |
Nov 22, 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5800 | 2.5800 | 7,347 |
Nov 21, 2024 | 2.5800 | 2.6100 | 2.5366 | 2.5900 | 2.5900 | 2,244 |
Nov 20, 2024 | 2.5800 | 2.6493 | 2.5800 | 2.5800 | 2.5800 | 809 |
Nov 19, 2024 | 2.5600 | 2.5920 | 2.5600 | 2.5920 | 2.5920 | 5,656 |
Nov 18, 2024 | 2.5655 | 2.6300 | 2.5590 | 2.5600 | 2.5600 | 2,298 |
Nov 15, 2024 | 2.6400 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 1,898 |
Nov 14, 2024 | 2.6200 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 3,567 |
Nov 13, 2024 | 2.7500 | 2.7500 | 2.5890 | 2.6100 | 2.6100 | 7,043 |
Nov 12, 2024 | 2.7800 | 2.7800 | 2.7092 | 2.7200 | 2.7200 | 2,981 |
Nov 11, 2024 | 2.9700 | 3.0200 | 2.8150 | 2.8400 | 2.8400 | 18,551 |
Nov 8, 2024 | 3.0800 | 3.1080 | 2.9813 | 2.9813 | 2.9813 | 3,441 |
Nov 7, 2024 | 3.2884 | 3.2884 | 3.1600 | 3.1600 | 3.1600 | 1,450 |
Nov 6, 2024 | 3.0108 | 3.0850 | 3.0108 | 3.0791 | 3.0791 | 737 |
Nov 5, 2024 | 3.1700 | 3.1700 | 3.0340 | 3.0340 | 3.0340 | 3,491 |
Nov 4, 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1200 | 3.1200 | 2,256 |
Nov 1, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0800 | 3.0800 | 80 |
Oct 31, 2024 | 3.1500 | 3.1800 | 3.0400 | 3.0900 | 3.0900 | 4,236 |
Oct 30, 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 3,366 |
Oct 29, 2024 | 3.1966 | 3.2200 | 3.0650 | 3.0680 | 3.0680 | 4,763 |
Oct 28, 2024 | 3.2096 | 3.2720 | 3.1400 | 3.2093 | 3.2093 | 16,198 |
Oct 25, 2024 | 3.0100 | 3.0400 | 2.9550 | 2.9550 | 2.9550 | 13,954 |
Oct 24, 2024 | 3.0300 | 3.0300 | 2.8688 | 2.9500 | 2.9500 | 11,808 |
Oct 23, 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 7,317 |
Oct 22, 2024 | 3.1200 | 3.2080 | 3.1200 | 3.1620 | 3.1620 | 4,410 |
Oct 21, 2024 | 3.1300 | 3.1800 | 2.9900 | 3.1700 | 3.1700 | 1,841 |
Oct 18, 2024 | 3.3130 | 3.3900 | 3.1900 | 3.2000 | 3.2000 | 7,896 |
Oct 17, 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 21,409 |
Oct 16, 2024 | 3.3250 | 3.3400 | 3.2300 | 3.2400 | 3.2400 | 2,380 |
Oct 15, 2024 | 3.4000 | 3.4500 | 3.2600 | 3.2800 | 3.2800 | 10,811 |
Oct 14, 2024 | 3.7200 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 4,566 |
Oct 11, 2024 | 3.5650 | 3.7400 | 3.4800 | 3.7270 | 3.7270 | 19,426 |
Oct 10, 2024 | 3.6954 | 3.7800 | 3.6300 | 3.6900 | 3.6900 | 25,484 |
Oct 9, 2024 | 3.5722 | 3.7300 | 3.5700 | 3.6650 | 3.6650 | 13,404 |
Oct 8, 2024 | 3.9700 | 4.0600 | 3.7200 | 3.7700 | 3.7700 | 34,670 |
Oct 7, 2024 | 4.0900 | 4.3500 | 3.9700 | 4.3500 | 4.3500 | 37,983 |
Oct 4, 2024 | 3.9360 | 3.9900 | 3.7900 | 3.8500 | 3.8500 | 33,249 |
Oct 3, 2024 | 3.7700 | 3.8990 | 3.7600 | 3.8088 | 3.8088 | 20,944 |
Oct 2, 2024 | 4.3900 | 4.4500 | 3.9600 | 4.2092 | 4.2092 | 27,739 |
Oct 1, 2024 | 4.0300 | 4.0000 | 3.8020 | 3.9400 | 3.9400 | 16,481 |
Sep 30, 2024 | 4.0300 | 4.5800 | 3.8800 | 3.9900 | 3.9900 | 45,030 |
Sep 27, 2024 | 3.9900 | 4.0500 | 3.6300 | 3.7000 | 3.7000 | 50,667 |
Sep 26, 2024 | 3.5480 | 3.8000 | 3.4100 | 3.6800 | 3.6800 | 97,568 |
Sep 25, 2024 | 2.9700 | 2.9800 | 2.8900 | 2.9494 | 2.9494 | 4,744 |
Sep 24, 2024 | 3.0000 | 3.1100 | 2.8900 | 3.0500 | 3.0500 | 23,544 |
Sep 23, 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 1,548 |
Sep 20, 2024 | 2.7650 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 7,011 |
Sep 19, 2024 | 2.7650 | 2.9095 | 2.7094 | 2.9095 | 2.9095 | 9,764 |
Sep 18, 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 690 |
Sep 17, 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 2,017 |
Sep 16, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 2,278 |
Sep 13, 2024 | 2.7500 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 622 |
Sep 12, 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7100 | 2.7100 | 7,257 |
Sep 11, 2024 | 2.8100 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 1,582 |
Sep 10, 2024 | 2.8600 | 2.9100 | 2.7790 | 2.7790 | 2.7790 | 2,657 |
Sep 9, 2024 | 2.9000 | 2.9200 | 2.8500 | 2.9050 | 2.9050 | 1,945 |
Sep 6, 2024 | 2.9620 | 2.9636 | 2.8800 | 2.9190 | 2.9190 | 4,672 |
Sep 5, 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 5,809 |
Sep 4, 2024 | 3.0700 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 141 |
Sep 3, 2024 | 3.0800 | 3.1100 | 3.0050 | 3.1000 | 3.1000 | 272,416 |
Sep 2, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Aug 30, 2024 | 3.2900 | 3.3200 | 3.0500 | 3.1800 | 3.1800 | 5,375 |
Aug 29, 2024 | 2.8400 | 3.1800 | 2.8100 | 3.1700 | 3.1700 | 19,740 |
Aug 28, 2024 | 3.0650 | 3.1000 | 2.6480 | 2.7700 | 2.7700 | 25,817 |
Aug 27, 2024 | 3.4500 | 3.7900 | 3.2300 | 3.2500 | 3.2500 | 29,444 |
Aug 23, 2024 | 4.1600 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 750 |
Aug 22, 2024 | 4.1200 | 4.1300 | 4.0690 | 4.0900 | 4.0900 | 278 |
Aug 21, 2024 | 4.2200 | 4.3600 | 4.2200 | 4.2500 | 4.2500 | 1,464 |
Aug 20, 2024 | 4.3350 | 4.3470 | 4.2300 | 4.2550 | 4.2550 | 1,765 |
Aug 19, 2024 | 4.1979 | 4.4200 | 4.1979 | 4.3900 | 4.3900 | 5,427 |
Aug 16, 2024 | 4.3600 | 4.3850 | 4.2100 | 4.2900 | 4.2900 | 5,194 |
Aug 15, 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3400 | 4.3400 | 175 |
Aug 14, 2024 | 4.5000 | 4.5000 | 4.3150 | 4.3300 | 4.3300 | 3,378 |
Aug 13, 2024 | 4.5200 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 377 |
Aug 12, 2024 | 4.4100 | 4.5500 | 4.4100 | 4.5400 | 4.5400 | 661 |
Aug 9, 2024 | 4.5400 | 4.6400 | 4.3700 | 4.3700 | 4.3700 | 307 |
Aug 8, 2024 | 4.5800 | 4.7000 | 4.5700 | 4.6400 | 4.6400 | 392 |
Aug 7, 2024 | 5.0100 | 5.0100 | 4.5350 | 4.5350 | 4.5350 | 3,414 |
Aug 6, 2024 | 4.5200 | 4.8500 | 4.4900 | 4.8200 | 4.8200 | 3,598 |
Aug 5, 2024 | 3.7100 | 4.3916 | 3.6700 | 4.0200 | 4.0200 | 13,798 |
Aug 2, 2024 | 4.0627 | 4.1000 | 3.8700 | 3.8900 | 3.8900 | 7,141 |
Aug 1, 2024 | 4.6100 | 4.6200 | 4.1200 | 4.1300 | 4.1300 | 15,772 |
Jul 31, 2024 | 5.0100 | 5.0500 | 4.8700 | 4.9100 | 4.9100 | 1,135 |
Jul 30, 2024 | 4.8920 | 4.9500 | 4.7900 | 4.7900 | 4.7900 | 2,872 |
Jul 29, 2024 | 4.9500 | 4.9500 | 4.8800 | 4.9500 | 4.9500 | 189 |
Jul 26, 2024 | 4.7500 | 5.0100 | 4.7500 | 4.9900 | 4.9900 | 1,845 |
Jul 25, 2024 | 4.8200 | 4.8700 | 4.7300 | 4.8700 | 4.8700 | 172 |
Jul 24, 2024 | 4.8800 | 4.8800 | 4.7720 | 4.7720 | 4.7720 | 1,100 |
Jul 23, 2024 | 5.0800 | 5.0800 | 4.9425 | 4.9425 | 4.9425 | 347 |
Jul 22, 2024 | 5.2650 | 5.2800 | 5.0050 | 5.1950 | 5.1950 | 600 |
Jul 19, 2024 | 4.8500 | 4.9800 | 4.8500 | 4.9572 | 4.9572 | 9,553 |
Jul 18, 2024 | 4.8700 | 5.0600 | 4.8500 | 4.9100 | 4.9100 | 1,384 |
Jul 17, 2024 | 4.8800 | 4.9800 | 4.8101 | 4.8105 | 4.8105 | 3,447 |
Jul 16, 2024 | 5.0500 | 5.0874 | 4.9500 | 5.0000 | 5.0000 | 5,420 |
Jul 15, 2024 | 5.3620 | 5.3900 | 5.0750 | 5.0800 | 5.0800 | 10,675 |
Jul 12, 2024 | 5.5000 | 5.7200 | 5.4200 | 5.5100 | 5.5100 | 4,776 |
Jul 11, 2024 | 5.4000 | 5.4000 | 5.2974 | 5.3600 | 5.3600 | 1,089 |
Jul 10, 2024 | 5.4600 | 5.4600 | 5.2700 | 5.2900 | 5.2900 | 754 |
Jul 9, 2024 | 5.4100 | 5.4600 | 5.3200 | 5.4600 | 5.4600 | 527 |
Jul 8, 2024 | 5.1400 | 5.4400 | 5.0100 | 5.3300 | 5.3300 | 2,538 |
Jul 5, 2024 | 5.7898 | 5.7898 | 5.2180 | 5.2180 | 5.2180 | 10,378 |
Jul 4, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
Jul 3, 2024 | 5.4932 | 5.7591 | 5.3800 | 5.5400 | 5.5400 | 9,578 |
Jul 2, 2024 | 4.9200 | 5.3290 | 4.8500 | 5.3290 | 5.3290 | 8,483 |
Jul 1, 2024 | 4.9000 | 5.0100 | 4.8900 | 4.9299 | 4.9299 | 317 |
Jun 28, 2024 | 5.0100 | 5.0100 | 4.8700 | 4.8900 | 4.8900 | 3,662 |
Jun 27, 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9200 | 4.9200 | 3,970 |
Jun 26, 2024 | 5.0800 | 5.1179 | 5.0100 | 5.1179 | 5.1179 | 1,523 |
Jun 25, 2024 | 5.0700 | 5.1300 | 4.9700 | 4.9900 | 4.9900 | 3,760 |
Jun 24, 2024 | 4.7400 | 5.2100 | 4.7400 | 5.0900 | 5.0900 | 8,410 |
Jun 21, 2024 | 4.8184 | 4.8184 | 4.6800 | 4.6800 | 4.6800 | 893 |
Jun 20, 2024 | 5.0500 | 5.0800 | 4.8000 | 4.8500 | 4.8500 | 3,414 |
Jun 19, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
Jun 18, 2024 | 5.0200 | 5.1400 | 4.9208 | 5.0400 | 5.0400 | 4,957 |
Jun 17, 2024 | 5.0600 | 5.0600 | 4.9085 | 4.9790 | 4.9790 | 2,965 |
Jun 14, 2024 | 5.1400 | 5.1400 | 4.9650 | 4.9650 | 4.9650 | 1,747 |
Jun 13, 2024 | 4.9300 | 5.1550 | 4.9300 | 5.1299 | 5.1299 | 5,056 |
Jun 12, 2024 | 4.8300 | 4.9850 | 4.8200 | 4.8990 | 4.8990 | 8,335 |
Jun 11, 2024 | 5.1846 | 5.2200 | 4.8850 | 4.9200 | 4.9200 | 12,046 |
Jun 10, 2024 | 5.2120 | 5.2800 | 5.1800 | 5.1900 | 5.1900 | 9,392 |
Jun 7, 2024 | 5.3200 | 5.3341 | 5.1700 | 5.1782 | 5.1782 | 11,463 |
Jun 6, 2024 | 5.4900 | 5.4900 | 5.3550 | 5.4400 | 5.4400 | 557 |
Jun 5, 2024 | 5.5300 | 5.5700 | 5.3000 | 5.3000 | 5.3000 | 8,568 |
Jun 4, 2024 | 5.6500 | 5.7500 | 5.4588 | 5.4679 | 5.4679 | 5,954 |
Jun 3, 2024 | 5.9550 | 5.9600 | 5.6500 | 5.6500 | 5.6500 | 6,756 |
May 31, 2024 | 5.8400 | 5.8600 | 5.6500 | 5.7020 | 5.7020 | 8,697 |
May 30, 2024 | 6.1000 | 6.1400 | 5.9512 | 6.0300 | 6.0300 | 15,055 |
May 29, 2024 | 6.0700 | 6.1500 | 5.9000 | 6.0700 | 6.0700 | 13,949 |
May 28, 2024 | 6.3000 | 6.4600 | 6.1400 | 6.4200 | 6.4200 | 10,722 |
May 24, 2024 | 6.3295 | 6.3400 | 6.0897 | 6.1700 | 6.1700 | 18,834 |
May 23, 2024 | 6.5250 | 6.5500 | 6.2800 | 6.2800 | 6.2800 | 8,564 |
May 22, 2024 | 7.0799 | 7.2300 | 6.6700 | 6.6900 | 6.6900 | 27,983 |
May 21, 2024 | 6.8200 | 7.4300 | 6.6500 | 7.2580 | 7.2580 | 40,959 |
May 20, 2024 | 8.2300 | 8.3700 | 8.1500 | 8.2100 | 8.2100 | 13,050 |
May 17, 2024 | 7.8650 | 8.4200 | 7.8600 | 8.3200 | 8.3200 | 11,141 |
May 16, 2024 | 7.7250 | 7.9400 | 7.5620 | 7.9200 | 7.9200 | 6,159 |
May 15, 2024 | 7.8980 | 7.9800 | 7.5985 | 7.6900 | 7.6900 | 13,249 |
May 14, 2024 | 7.6500 | 8.0350 | 7.5600 | 7.9650 | 7.9650 | 4,690 |
May 13, 2024 | 7.4900 | 7.7850 | 7.4300 | 7.7850 | 7.7850 | 14,918 |
May 10, 2024 | 7.4150 | 7.5400 | 7.2800 | 7.2800 | 7.2800 | 13,151 |
May 9, 2024 | 7.3200 | 7.3500 | 7.1700 | 7.3100 | 7.3100 | 11,000 |
May 8, 2024 | 6.8620 | 7.0709 | 6.8200 | 7.0070 | 7.0070 | 13,375 |
May 7, 2024 | 7.0820 | 7.0900 | 6.9200 | 6.9676 | 6.9676 | 8,869 |
May 3, 2024 | 7.1350 | 7.2000 | 6.9200 | 6.9800 | 6.9800 | 14,199 |
May 2, 2024 | 6.7200 | 7.1400 | 7.0900 | 7.1400 | 7.1400 | 25,423 |
May 1, 2024 | 6.5880 | 6.6400 | 6.5000 | 6.5088 | 6.5088 | 9,879 |
Apr 30, 2024 | 6.6044 | 6.7480 | 6.5286 | 6.5700 | 6.5700 | 14,827 |
Apr 29, 2024 | 6.6800 | 6.7000 | 6.5500 | 6.6400 | 6.6400 | 8,819 |
Apr 26, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
Apr 25, 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.19
+1.29%
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
ANOIX American Century Small Cap Growth Inv
19.32
0.00%
TEBRX Teberg
22.90
+0.53%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
TGVNX TCW Relative Value Mid Cap N
25.46
-0.27%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
TGVOX TCW Relative Value Mid Cap I
26.45
-0.26%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
NOLCX Northern Large Cap Core
26.80
+0.71%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
NSRKX Northern World Selection Index K
21.92
+0.78%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
NSRIX Northern World Selection Index I
21.91
+0.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
NUEIX Northern US Quality ESG I
19.59
+0.67%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.89
+0.41%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
CBAIX Calvert Balanced I
43.91
+0.55%