IOB - Delayed Quote EUR
0J7X.IL,0P0000KJPW,9 (0J7X.IL)
106.20
-0.80
(-0.75%)
As of July 23 at 9:00:00 PM GMT+1. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| Apr 30, 2025 | 159.00 | 159.00 | 158.40 | 158.40 | 158.40 | - |
| Apr 29, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 59 |
| Apr 28, 2025 | 157.80 | 160.80 | 157.80 | 160.80 | 160.80 | 16 |
| Apr 25, 2025 | 156.20 | 157.20 | 156.00 | 157.10 | 157.10 | 48 |
| Apr 24, 2025 | 152.00 | 155.40 | 151.60 | 155.00 | 155.00 | 229 |
| Apr 23, 2025 | 155.80 | 155.80 | 153.00 | 153.00 | 153.00 | 48 |
| Apr 22, 2025 | 153.00 | 155.80 | 152.60 | 155.20 | 155.20 | 35 |
| Apr 17, 2025 | 154.20 | 155.00 | 154.20 | 155.00 | 155.00 | 10 |
| Apr 16, 2025 | 155.80 | 157.20 | 155.00 | 155.60 | 155.60 | 268 |
| Apr 15, 2025 | 154.80 | 154.80 | 153.60 | 153.60 | 153.60 | 328 |
| Apr 14, 2025 | 148.00 | 154.00 | 147.40 | 154.00 | 154.00 | 43 |
| Apr 11, 2025 | 146.60 | 147.20 | 146.60 | 147.20 | 147.20 | 13 |
| Apr 10, 2025 | 145.00 | 147.80 | 145.00 | 147.80 | 147.80 | 141 |
| Apr 9, 2025 | 145.40 | 146.00 | 139.80 | 142.80 | 142.80 | 74 |
| Apr 8, 2025 | 144.20 | 146.20 | 144.20 | 146.00 | 146.00 | 35 |
| Apr 7, 2025 | 123.20 | 144.80 | 123.20 | 139.20 | 139.20 | 92 |
| Apr 4, 2025 | 144.00 | 145.80 | 135.20 | 139.51 | 139.51 | 353 |
| Apr 3, 2025 | 140.20 | 146.40 | 140.20 | 144.80 | 144.80 | 137 |
| Apr 2, 2025 | 145.40 | 146.00 | 144.00 | 144.80 | 144.80 | 74 |
| Apr 1, 2025 | 135.60 | 145.00 | 135.60 | 145.00 | 145.00 | 348 |
| Mar 31, 2025 | 135.60 | 137.20 | 134.20 | 134.80 | 134.80 | 409 |
| Mar 28, 2025 | 141.20 | 141.40 | 139.20 | 139.20 | 139.20 | 226 |
| Mar 27, 2025 | 139.00 | 142.40 | 138.80 | 141.00 | 141.00 | 374 |
| Mar 26, 2025 | 141.00 | 142.00 | 140.60 | 140.60 | 140.60 | 74 |
| Mar 25, 2025 | 138.40 | 140.80 | 138.40 | 140.40 | 140.40 | 242 |
| Mar 24, 2025 | 136.60 | 139.20 | 136.60 | 139.20 | 139.20 | 39 |
| Mar 21, 2025 | 134.00 | 136.40 | 134.00 | 136.40 | 136.40 | 27 |
| Mar 20, 2025 | 133.00 | 136.00 | 129.20 | 135.80 | 135.80 | 368 |
| Mar 19, 2025 | 131.00 | 136.40 | 128.80 | 136.00 | 136.00 | 2,146 |
| Mar 18, 2025 | 124.60 | 129.60 | 124.40 | 128.00 | 128.00 | 10,150 |
| Mar 17, 2025 | 119.20 | 123.20 | 119.20 | 123.20 | 123.20 | 2,678 |
| Mar 14, 2025 | 113.60 | 119.40 | 113.24 | 119.40 | 119.40 | 1,408 |
| Mar 13, 2025 | 111.94 | 112.00 | 111.94 | 112.00 | 112.00 | 880 |
| Mar 12, 2025 | 110.80 | 111.60 | 110.40 | 111.60 | 111.60 | 72 |
| Mar 11, 2025 | 109.00 | 111.20 | 109.00 | 110.40 | 110.40 | 361 |
| Mar 10, 2025 | 112.40 | 112.40 | 110.00 | 110.20 | 110.20 | 39 |
| Mar 7, 2025 | 113.00 | 113.00 | 111.80 | 111.80 | 111.80 | 76 |
| Mar 6, 2025 | 112.20 | 113.00 | 112.20 | 113.00 | 113.00 | 4 |
| Mar 5, 2025 | 106.40 | 111.80 | 106.40 | 111.80 | 111.80 | 10 |
| Mar 4, 2025 | 107.20 | 107.20 | 105.80 | 105.80 | 105.80 | 20 |
| Mar 3, 2025 | 106.80 | 107.00 | 106.00 | 107.00 | 107.00 | 5 |
| Feb 28, 2025 | 105.60 | 105.60 | 104.80 | 104.80 | 104.80 | 24 |
| Feb 27, 2025 | 108.00 | 108.80 | 107.00 | 107.00 | 107.00 | 94 |
| Feb 26, 2025 | 105.80 | 107.00 | 105.80 | 107.00 | 107.00 | 10 |
| Feb 25, 2025 | 103.60 | 103.80 | 103.60 | 103.80 | 103.80 | 2 |
| Feb 24, 2025 | 104.00 | 104.00 | 101.00 | 101.60 | 101.60 | 50 |
| Feb 21, 2025 | 103.20 | 103.80 | 103.20 | 103.80 | 103.80 | - |
| Feb 20, 2025 | 103.40 | 104.00 | 102.20 | 102.20 | 102.20 | 11 |
| Feb 19, 2025 | 104.40 | 104.40 | 103.20 | 103.20 | 103.20 | 15 |
| Feb 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 7 |
| Feb 17, 2025 | 104.20 | 104.20 | 103.60 | 104.00 | 104.00 | 62 |
| Feb 14, 2025 | 104.60 | 104.60 | 104.40 | 104.40 | 104.40 | 35 |
| Feb 13, 2025 | 104.20 | 104.60 | 104.20 | 104.60 | 104.60 | 15 |
| Feb 12, 2025 | 104.20 | 104.60 | 104.20 | 104.60 | 104.60 | 7 |
| Feb 11, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Feb 10, 2025 | 103.40 | 103.20 | 102.40 | 102.80 | 102.80 | 46 |
| Feb 7, 2025 | 101.79 | 102.00 | 101.79 | 102.00 | 102.00 | 73 |
| Feb 6, 2025 | 101.20 | 102.40 | 101.20 | 101.86 | 101.86 | 574 |
| Feb 5, 2025 | 99.40 | 100.00 | 99.00 | 99.70 | 99.70 | 393 |
| Feb 4, 2025 | 100.00 | 100.15 | 100.00 | 100.09 | 100.09 | 391 |
| Feb 3, 2025 | 99.80 | 99.80 | 98.60 | 99.66 | 99.66 | 507 |
| Jan 31, 2025 | 103.40 | 103.40 | 102.84 | 102.84 | 102.84 | 294 |
| Jan 30, 2025 | 100.40 | 102.40 | 100.40 | 102.38 | 102.38 | 614 |
| Jan 29, 2025 | 102.00 | 102.00 | 101.11 | 101.11 | 101.11 | 494 |
| Jan 28, 2025 | 101.00 | 101.20 | 100.62 | 100.62 | 100.62 | 566 |
| Jan 27, 2025 | 100.60 | 101.00 | 99.00 | 99.71 | 99.71 | 863 |
| Jan 24, 2025 | 102.60 | 102.60 | 101.20 | 101.62 | 101.62 | 689 |
| Jan 23, 2025 | 102.80 | 103.20 | 101.40 | 102.83 | 102.83 | 938 |
| Jan 22, 2025 | 104.60 | 104.60 | 102.89 | 102.89 | 102.89 | 498 |
| Jan 21, 2025 | 105.00 | 105.40 | 103.40 | 105.00 | 105.00 | 641 |
| Jan 20, 2025 | 106.40 | 106.40 | 104.40 | 104.60 | 104.60 | 96 |
| Jan 17, 2025 | 105.00 | 106.40 | 104.40 | 104.60 | 104.60 | 424 |
| Jan 16, 2025 | 100.80 | 105.00 | 100.20 | 103.04 | 103.04 | 1,312 |
| Jan 15, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Jan 14, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 7 |
| Jan 13, 2025 | 99.20 | 99.20 | 98.30 | 98.80 | 98.80 | 22 |
| Jan 10, 2025 | 101.40 | 101.40 | 99.10 | 99.10 | 99.10 | 66 |
| Jan 9, 2025 | 102.00 | 102.40 | 102.00 | 102.40 | 102.40 | 14 |
| Jan 8, 2025 | 103.80 | 103.80 | 102.20 | 102.60 | 102.60 | 88 |
| Jan 7, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Jan 6, 2025 | 104.60 | 104.60 | 99.30 | 100.60 | 100.60 | 6 |
| Jan 3, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 20 |
| Jan 2, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 10 |
| Dec 31, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Dec 30, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4 |
| Dec 27, 2024 | 98.60 | 101.60 | 97.60 | 99.00 | 99.00 | 104 |
| Dec 24, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Dec 23, 2024 | 98.70 | 98.70 | 97.60 | 98.00 | 98.00 | 548 |
| Dec 20, 2024 | 98.70 | 98.70 | 97.10 | 97.10 | 97.10 | 14 |
| Dec 19, 2024 | 100.40 | 100.40 | 100.00 | 100.00 | 100.00 | 115 |
| Dec 18, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 7 |
| Dec 17, 2024 | 100.00 | 100.00 | 98.10 | 99.90 | 99.90 | 37 |
| Dec 16, 2024 | 100.13 | 100.40 | 99.50 | 99.50 | 99.50 | 866 |
| Dec 13, 2024 | 100.00 | 101.80 | 99.80 | 100.32 | 100.32 | 770 |
| Dec 12, 2024 | 99.90 | 100.40 | 99.90 | 99.93 | 99.93 | 362 |
| Dec 11, 2024 | 99.40 | 99.85 | 98.70 | 99.08 | 99.08 | 491 |
| Dec 10, 2024 | 99.60 | 100.00 | 98.30 | 99.27 | 99.27 | 1,595 |
| Dec 9, 2024 | 99.90 | 99.90 | 98.10 | 99.21 | 99.21 | 1,048 |
| Dec 6, 2024 | 100.00 | 100.20 | 99.60 | 99.90 | 99.90 | 363 |
| Dec 5, 2024 | 99.70 | 100.80 | 99.30 | 100.07 | 100.07 | 389 |
| Dec 4, 2024 | 100.40 | 100.80 | 100.40 | 100.51 | 100.51 | 1,266 |
| Dec 3, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 32 |
| Dec 2, 2024 | 101.80 | 101.80 | 100.80 | 100.80 | 100.80 | 141 |
| Nov 29, 2024 | 103.80 | 104.00 | 102.84 | 102.84 | 102.84 | 325 |
| Nov 28, 2024 | 103.20 | 103.20 | 103.00 | 103.00 | 103.00 | 2 |
| Nov 27, 2024 | 102.20 | 103.80 | 102.20 | 102.60 | 102.60 | 125 |
| Nov 26, 2024 | 105.00 | 105.00 | 103.20 | 103.80 | 103.80 | 725 |
| Nov 25, 2024 | 103.00 | 105.00 | 103.00 | 103.48 | 103.48 | 2,011 |
| Nov 22, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | 1,187 |
| Nov 21, 2024 | 99.90 | 99.90 | 98.80 | 99.08 | 99.08 | 742 |
| Nov 20, 2024 | 98.00 | 99.70 | 98.00 | 99.49 | 99.49 | 994 |
| Nov 19, 2024 | 99.20 | 99.20 | 96.00 | 96.70 | 96.70 | 154 |
| Nov 18, 2024 | 100.80 | 101.60 | 99.00 | 99.00 | 99.00 | 596 |
| Nov 15, 2024 | 101.40 | 101.40 | 100.00 | 100.20 | 100.20 | 200 |
| Nov 14, 2024 | 104.80 | 104.80 | 100.00 | 100.60 | 100.60 | 159 |
| Nov 13, 2024 | 104.80 | 106.40 | 103.00 | 103.80 | 103.80 | 339 |
| Nov 12, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 30 |
| Nov 11, 2024 | 105.40 | 105.40 | 105.20 | 105.20 | 105.20 | 11 |
| Nov 8, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 22 |
| Nov 7, 2024 | 105.00 | 105.80 | 105.00 | 105.80 | 105.80 | 34 |
| Nov 6, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 18 |
| Nov 5, 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 214 |
| Nov 4, 2024 | 108.20 | 108.20 | 107.82 | 107.82 | 107.82 | 5,013 |
| Nov 1, 2024 | 107.40 | 107.40 | 106.80 | 106.80 | 106.80 | 8 |
| Oct 31, 2024 | 108.40 | 108.40 | 106.60 | 107.40 | 107.40 | 15 |
| Oct 30, 2024 | 104.60 | 109.80 | 104.60 | 107.40 | 107.40 | 743 |
| Oct 29, 2024 | 103.80 | 104.20 | 103.60 | 104.20 | 104.20 | 33 |
| Oct 28, 2024 | 103.60 | 105.00 | 103.60 | 104.60 | 104.60 | 74 |
| Oct 25, 2024 | 102.40 | 103.00 | 102.00 | 103.00 | 103.00 | 65 |
| Oct 24, 2024 | 104.00 | 104.00 | 103.60 | 103.60 | 103.60 | 5 |
| Oct 23, 2024 | 103.80 | 103.80 | 103.00 | 103.00 | 103.00 | 35 |
| Oct 22, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 5 |
| Oct 21, 2024 | 100.60 | 103.00 | 100.60 | 103.00 | 103.00 | 78 |
| Oct 18, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 5 |
| Oct 17, 2024 | 101.00 | 101.00 | 100.80 | 100.80 | 100.80 | 1 |
| Oct 16, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 84 |
| Oct 15, 2024 | 101.00 | 101.20 | 100.60 | 100.60 | 100.60 | 30 |
| Oct 14, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 10 |
| Oct 11, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 8 |
| Oct 10, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Oct 9, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 1 |
| Oct 8, 2024 | 98.20 | 98.40 | 98.20 | 98.40 | 98.40 | 8 |
| Oct 7, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| Oct 4, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 50 |
| Oct 3, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Oct 2, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Oct 1, 2024 | 102.40 | 100.20 | 100.20 | 100.20 | 100.20 | 5 |
| Sep 30, 2024 | 102.40 | 102.40 | 102.00 | 102.20 | 102.20 | 64 |
| Sep 27, 2024 | 101.40 | 101.40 | 101.00 | 101.00 | 101.00 | 8,094 |
| Sep 26, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 335 |
| Sep 25, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Sep 24, 2024 | 100.60 | 100.80 | 100.60 | 100.80 | 100.80 | 32 |
| Sep 23, 2024 | 99.80 | 100.80 | 99.80 | 100.80 | 100.80 | 15 |
| Sep 20, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Sep 19, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| Sep 18, 2024 | 97.50 | 97.50 | 95.80 | 96.90 | 96.90 | 10 |
| Sep 17, 2024 | 97.50 | 97.50 | 96.90 | 97.30 | 97.30 | 38 |
| Sep 16, 2024 | 99.80 | 99.80 | 98.90 | 98.90 | 98.90 | 51 |
| Sep 13, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 20 |
| Sep 12, 2024 | 100.20 | 100.80 | 100.20 | 100.80 | 100.80 | 11 |
| Sep 11, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| Sep 10, 2024 | 99.30 | 99.90 | 99.30 | 99.90 | 99.90 | 118 |
| Sep 9, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Sep 6, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| Sep 5, 2024 | 100.00 | 100.60 | 100.00 | 100.60 | 100.60 | 28 |
| Sep 4, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 11 |
| Sep 3, 2024 | 102.40 | 102.40 | 99.60 | 99.80 | 99.80 | 59 |
| Sep 2, 2024 | 104.00 | 104.00 | 101.40 | 101.40 | 101.40 | 25 |
| Aug 30, 2024 | 103.80 | 103.80 | 102.80 | 103.00 | 103.00 | 15 |
| Aug 29, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Aug 28, 2024 | 98.30 | 100.20 | 98.30 | 100.20 | 100.20 | 58 |
| Aug 27, 2024 | 98.10 | 99.00 | 97.60 | 98.60 | 98.60 | 204 |
| Aug 23, 2024 | 105.20 | 106.60 | 104.80 | 105.00 | 105.00 | 32 |
| Aug 22, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 91 |
| Aug 21, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 37 |
| Aug 20, 2024 | 106.00 | 106.00 | 104.60 | 104.60 | 104.60 | 23 |
| Aug 19, 2024 | 106.80 | 107.00 | 106.80 | 107.00 | 107.00 | 39 |
| Aug 16, 2024 | 102.40 | 105.60 | 102.40 | 105.60 | 105.60 | 33 |
| Aug 15, 2024 | 103.00 | 103.80 | 101.80 | 103.00 | 103.00 | 103 |
| Aug 14, 2024 | 103.60 | 104.60 | 101.80 | 104.60 | 104.60 | 73 |
| Aug 13, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2 |
| Aug 12, 2024 | 99.60 | 100.20 | 99.50 | 99.90 | 99.90 | 120 |
| Aug 9, 2024 | 98.30 | 98.30 | 98.00 | 98.00 | 98.00 | 35 |
| Aug 8, 2024 | 97.00 | 97.00 | 96.80 | 96.80 | 96.80 | 6 |
| Aug 7, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 21 |
| Aug 6, 2024 | 95.10 | 96.70 | 95.10 | 96.70 | 96.70 | 2 |
| Aug 5, 2024 | 96.00 | 96.00 | 91.60 | 91.90 | 91.90 | 35 |
| Aug 2, 2024 | 101.60 | 101.60 | 98.40 | 98.40 | 98.40 | 263 |
| Aug 1, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 25 |
| Jul 31, 2024 | 102.60 | 102.85 | 102.60 | 102.85 | 102.85 | 271 |
| Jul 30, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 15 |
| Jul 29, 2024 | 104.80 | 104.80 | 104.00 | 104.60 | 104.60 | 23 |
| Jul 26, 2024 | 103.60 | 103.60 | 103.40 | 103.40 | 103.40 | 7 |
| Jul 25, 2024 | 104.00 | 104.00 | 102.20 | 103.60 | 103.60 | 8 |
| Jul 24, 2024 | 104.60 | 105.80 | 104.60 | 104.60 | 104.60 | 30 |
| Jul 23, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 9 |
| Jul 22, 2024 | 104.20 | 107.00 | 104.20 | 107.00 | 107.00 | 266 |
| Jul 19, 2024 | 105.80 | 105.80 | 104.40 | 104.40 | 104.40 | 25 |
| Jul 18, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 3 |
| Jul 17, 2024 | 106.00 | 106.80 | 106.00 | 106.80 | 106.80 | 5 |
| Jul 16, 2024 | 106.00 | 106.40 | 105.40 | 106.40 | 106.40 | 121 |
| Jul 15, 2024 | 106.40 | 108.00 | 104.80 | 107.00 | 107.00 | 74 |
| Jul 12, 2024 | 101.80 | 101.80 | 101.20 | 101.60 | 101.60 | 19 |
| Jul 11, 2024 | 100.40 | 101.80 | 100.40 | 101.60 | 101.60 | 38 |
| Jul 10, 2024 | 101.60 | 101.60 | 101.40 | 101.40 | 101.40 | 16 |
| Jul 9, 2024 | 101.20 | 102.20 | 101.20 | 101.80 | 101.80 | 7 |
| Jul 8, 2024 | 102.40 | 102.40 | 101.40 | 101.40 | 101.40 | 5 |
| Jul 5, 2024 | 102.80 | 103.20 | 101.40 | 101.40 | 101.40 | 45 |
| Jul 4, 2024 | 103.00 | 103.60 | 101.80 | 101.80 | 101.80 | 73 |
| Jul 3, 2024 | 101.80 | 103.00 | 101.80 | 102.00 | 102.00 | 42 |
| Jul 2, 2024 | 102.00 | 102.80 | 101.40 | 101.40 | 101.40 | 92 |
| Jul 1, 2024 | 105.20 | 105.40 | 103.60 | 104.20 | 104.20 | 197 |
| Jun 28, 2024 | 106.00 | 106.00 | 103.40 | 103.60 | 103.60 | 42 |
| Jun 27, 2024 | 1.01 Dividend | |||||
| Jun 27, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 26, 2024 | 108.80 | 108.80 | 106.40 | 107.00 | 105.99 | 21 |
| Jun 25, 2024 | 110.20 | 110.20 | 108.40 | 108.40 | 107.38 | 43 |
| Jun 24, 2024 | 109.60 | 109.80 | 109.40 | 109.80 | 108.76 | 23 |
| Jun 21, 2024 | 109.80 | 109.80 | 107.60 | 107.87 | 106.86 | 333 |
| Jun 20, 2024 | 107.60 | 109.40 | 107.60 | 109.40 | 108.37 | 87 |
| Jun 19, 2024 | 108.00 | 108.20 | 108.00 | 108.20 | 107.18 | 69 |
| Jun 18, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.78 | - |
| Jun 17, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.78 | - |
| Jun 14, 2024 | 110.60 | 110.60 | 104.40 | 107.80 | 106.78 | 140 |
| Jun 13, 2024 | 114.80 | 114.80 | 111.80 | 111.80 | 110.74 | 2 |
| Jun 12, 2024 | 113.20 | 114.20 | 112.40 | 114.20 | 113.12 | 94 |
| Jun 11, 2024 | 115.40 | 115.40 | 112.20 | 112.20 | 111.14 | 4 |
| Jun 10, 2024 | 116.00 | 116.20 | 115.40 | 116.20 | 115.10 | - |
| Jun 7, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 112.92 | 2 |
| Jun 6, 2024 | 117.00 | 117.00 | 115.00 | 115.20 | 114.11 | 26 |
| Jun 5, 2024 | 112.40 | 117.00 | 112.40 | 116.40 | 115.30 | 169 |
| Jun 4, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.53 | - |
| Jun 3, 2024 | 114.20 | 114.60 | 112.40 | 113.40 | 112.33 | 127 |
| May 31, 2024 | 112.00 | 112.80 | 110.80 | 112.80 | 111.74 | 24 |
| May 30, 2024 | 109.80 | 110.80 | 109.80 | 110.80 | 109.75 | 10 |
| May 29, 2024 | 110.00 | 110.00 | 109.20 | 109.20 | 108.17 | 6 |
| May 28, 2024 | 112.00 | 112.00 | 110.40 | 110.60 | 109.56 | 1 |
| May 24, 2024 | 108.40 | 111.80 | 108.00 | 110.47 | 109.43 | 581 |
| May 23, 2024 | 108.00 | 108.60 | 108.00 | 108.60 | 107.57 | 7 |
| May 22, 2024 | 108.00 | 108.00 | 107.40 | 107.60 | 106.58 | 43 |
| May 21, 2024 | 107.20 | 107.20 | 105.60 | 105.60 | 104.60 | 86 |
| May 20, 2024 | 108.60 | 108.60 | 108.20 | 108.60 | 107.57 | 857 |
| May 17, 2024 | 108.00 | 108.60 | 108.00 | 108.60 | 107.58 | 325 |
| May 16, 2024 | 108.00 | 108.61 | 108.00 | 108.61 | 107.58 | 404 |
| May 15, 2024 | 107.00 | 109.00 | 106.80 | 108.60 | 107.57 | 2,451 |
| May 14, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.01 | 20 |
| May 13, 2024 | 105.40 | 105.40 | 103.80 | 104.00 | 103.02 | 3 |
| May 10, 2024 | 107.40 | 109.00 | 107.40 | 108.61 | 107.58 | 167 |
| May 9, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 102.38 | - |
| May 8, 2024 | 103.00 | 103.60 | 102.80 | 103.35 | 102.38 | 249 |
| May 7, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.22 | - |
| May 3, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.22 | - |
| May 2, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.22 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.72
+1.34%
TEBRX Teberg
23.05
+0.35%
INPIX ProFunds Internet UltraSector Inv
51.32
+2.29%
INPSX ProFunds Internet UltraSector Svc
32.55
+2.26%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.74
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
95.87
+2.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
461.16
+2.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
461.01
+2.24%
RYCCX Rydex NASDAQ-100 2x Strategy C
323.50
+2.24%
ALAFX Alger Focus Equity A
74.07
+2.19%
ALCFX Alger Focus Equity C
66.20
+2.19%
ALGRX Alger Focus Equity I
74.70
+2.19%
ALGYX Alger Focus Equity Y
77.66
+2.18%
ALZFX Alger Focus Equity Z
77.35
+2.18%
TGVNX TCW Relative Value Mid Cap N
25.65
+0.47%
TGVOX TCW Relative Value Mid Cap I
26.64
+0.45%
FSPTX Fidelity Select Technology
31.63
+2.07%
FATIX Fidelity Advisor Technology Fund
120.12
+2.05%
FIKHX Fidelity Advisor Technology Z
120.12
+2.05%
FADTX Fidelity Advisor Technology A
105.34
+2.04%
FTHCX Fidelity Advisor Technology C
74.43
+2.04%
FATEX Fidelity Advisor Technology Fund
94.75
+2.04%
LCGFX William Blair Large Cap Growth I
27.01
+2.00%
LCGJX William Blair Large Cap Growth R6
27.01
+2.00%
BGSRX BlackRock Technology Opportunities Fund
60.11
+1.90%
BTEKX BlackRock Technology Opportunities K
67.20
+1.90%
BSTSX BlackRock Technology Opportunities Svc
61.87
+1.89%
BGSAX BlackRock Technology Opportunities Fund
60.30
+1.89%
BGSIX BlackRock Technology Opportunities Fund
66.96
+1.89%
NSRKX Northern World Selection Index K
22.19
+0.32%
KINCX Kinetics Internet Adv C
78.67
+1.85%
WWWFX Kinetics Internet No Load
107.60
+1.85%
KINAX Kinetics Internet Adv A
96.88
+1.84%
NSRIX Northern World Selection Index I
22.17
+0.32%
JATSX Janus Henderson Global Technology and Innovation Fund
54.14
+1.81%
JATAX Janus Henderson Global Technology and Innovation Fund
56.40
+1.81%
JAGTX Janus Henderson Glb Tech and Innovt T
58.27
+1.80%
JATIX Janus Henderson Global Technology and Innovation Fund
60.16
+1.79%
JNGTX Janus Henderson Glb Tech and Innovt D
59.25
+1.79%
PGKCX PGIM Jennison Technology C
22.55
+1.76%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.31
+1.76%
PGKRX PGIM Jennison Technology R6
24.37
+1.75%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.35
+0.50%
PGKAX PGIM Jennison Technology A
23.86
+1.75%
CGTUX Columbia Global Technology Growth Inst3
86.23
+1.70%
CGTDX Columbia Global Technology Growth S
83.63
+1.69%
CMTFX Columbia Global Technology Growth Inst
83.63
+1.69%
CTHCX Columbia Global Technology Growth C
66.83
+1.69%
KTCSX DWS Science and Technology S
37.34
+1.69%
CTCAX Columbia Global Technology Growth A
78.94
+1.69%
KTCIX DWS Science and Technology Inst
42.87
+1.68%
CTHRX Columbia Global Technology Growth Inst2
85.77
+1.68%
MFOCX Marsico Focus
27.81
+1.68%
FAGAX Fidelity Advisor Growth Opps A
162.32
+1.68%
FAGCX Fidelity Advisor Growth Opps I
180.66
+1.68%
FTRNX Fidelity Trend
159.47
+1.68%
FAGOX Fidelity Advisor Growth Opps M
158.89
+1.68%
KTCAX DWS Science and Technology A
35.83
+1.67%
FZAHX Fidelity Advisor Growth Opps Z
183.52
+1.67%
FACGX Fidelity Advisor Growth Opps C
128.83
+1.67%
FSELX Fidelity Select Semiconductors
26.39
+1.66%
FGJMX Fidelity Advisor Communication ServicesI
105.16
+1.64%
FOCKX Fidelity OTC K
19.84
+1.64%
FOTGX Fidelity Advisor OTC Fund - Cla
19.23
+1.64%
FOTEX Fidelity Advisor OTC Fund - Cla
19.25
+1.64%
FGKMX Fidelity Advisor Communication ServicesZ
106.20
+1.64%
FOTDX Fidelity Advisor OTC Fund - Cla
19.26
+1.64%
FOTHX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FOTJX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FGEMX Fidelity Advisor Communication ServicesM
102.68
+1.63%
FGDMX Fidelity Advisor Communication ServicesA
103.93
+1.63%
FGHMX Fidelity Advisor Communication ServicesC
99.66
+1.63%
FOCPX Fidelity OTC
19.32
+1.63%
FBMPX Fidelity Select Communication Services Portfolio
105.40
+1.63%
JFRNX Janus Henderson Forty Fund
53.73
+1.63%
JCAPX Janus Henderson Forty Fund
53.29
+1.62%
JPGSX JPMorgan U.S. GARP Equity I
79.49
+1.61%
JGISX JPMorgan U.S. GARP Equity Fund
77.70
+1.61%
JGIRX JPMorgan U.S. GARP Equity Fund
77.72
+1.61%
JCICX JPMorgan U.S. GARP Equity Fund
72.89
+1.60%
JIGAX JPMorgan U.S. GARP Equity A
76.94
+1.60%
JIGZX JPMorgan U.S. GARP Equity R2
73.16
+1.60%
WWSIX TETON Westwood SmallCap Equity I
20.38
+1.60%
WESCX TETON Westwood SmallCap Equity AAA
19.46
+1.57%
WWSAX TETON Westwood SmallCap Equity A
18.20
+1.56%
TSNIX T. Rowe Price Science & Tech I
44.73
+1.54%
FIKEX Fidelity Advisor Industrials Z
50.48
+1.53%
FCLIX Fidelity Advisor Industrials I
50.50
+1.53%
FCLAX Fidelity Advisor Industrials A
46.09
+1.52%
BDAIX Baron Durable Advantage Fund
26.73
+1.52%
FCYIX Fidelity Select Industrials Portfolio
40.88
+1.51%
FNCMX Fidelity Nasdaq Composite Index
224.82
+1.51%
JRANX Janus Henderson Research N
79.68
+1.50%
BDAFX Baron Durable Advantage Fund
26.35
+1.50%
BIOIX Baron Opportunity Fund
46.34
+1.49%
BIOUX Baron Opportunity Fund
46.39
+1.49%
BDAUX Baron Durable Advantage Fund
26.73
+1.48%
BIOPX Baron Opportunity Fund
43.24
+1.48%
TWGIX American Century Growth Fund
54.87
+1.46%
FELTX Fidelity Advisor Semiconductors M
63.22
+1.46%