IOB - Delayed Quote USD
0KGH.IL,0P0001HC7K,609 (0KGH.IL)
166.92
+8.54
+(5.39%)
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 |
---|---|---|---|---|---|---|
May 29, 2025 | 260.06 | 260.74 | 254.98 | 256.15 | 256.15 | 89 |
May 28, 2025 | 260.28 | 262.25 | 260.19 | 260.76 | 260.76 | 23 |
May 27, 2025 | 0.375 Dividend | |||||
May 27, 2025 | 261.15 | 261.15 | 253.98 | 257.83 | 257.83 | 260 |
May 23, 2025 | 258.01 | 258.35 | 255.75 | 257.83 | 257.46 | 510 |
May 22, 2025 | 255.12 | 259.75 | 255.12 | 258.67 | 258.29 | 62 |
May 21, 2025 | 260.89 | 261.07 | 257.81 | 258.20 | 257.82 | 21 |
May 20, 2025 | 257.24 | 260.15 | 257.24 | 260.15 | 259.77 | 13 |
May 19, 2025 | 256.35 | 258.99 | 256.35 | 257.95 | 257.57 | 114 |
May 16, 2025 | 255.80 | 260.59 | 255.80 | 260.13 | 259.75 | 35 |
May 15, 2025 | 254.59 | 258.02 | 251.69 | 257.02 | 256.65 | 218 |
May 14, 2025 | 258.26 | 261.86 | 256.64 | 258.99 | 258.61 | 385 |
May 13, 2025 | 257.12 | 261.02 | 257.12 | 260.58 | 260.20 | 167 |
May 12, 2025 | 256.00 | 259.02 | 252.43 | 255.45 | 255.08 | 336 |
May 9, 2025 | 249.04 | 254.93 | 249.04 | 254.93 | 254.56 | 41 |
May 8, 2025 | 239.45 | 250.59 | 237.29 | 249.04 | 248.68 | 1,153 |
May 7, 2025 | 225.05 | 229.99 | 224.01 | 226.83 | 226.50 | 23 |
May 6, 2025 | 225.10 | 228.01 | 221.96 | 227.49 | 227.16 | 3,366 |
May 2, 2025 | 228.23 | 233.09 | 227.99 | 227.99 | 227.65 | 52 |
May 1, 2025 | 227.72 | 231.09 | 224.36 | 229.22 | 228.89 | 260 |
Apr 30, 2025 | 227.48 | 227.48 | 221.31 | 223.29 | 222.96 | 123 |
Apr 29, 2025 | 223.60 | 228.86 | 222.60 | 228.86 | 228.53 | 13 |
Apr 28, 2025 | 230.00 | 230.00 | 225.81 | 225.81 | 225.48 | 52 |
Apr 25, 2025 | 227.16 | 227.16 | 222.60 | 226.31 | 225.98 | 42 |
Apr 24, 2025 | 220.73 | 224.33 | 220.09 | 224.33 | 224.00 | 185 |
Apr 23, 2025 | 216.05 | 222.93 | 216.05 | 219.70 | 219.38 | 46 |
Apr 22, 2025 | 207.68 | 213.07 | 207.68 | 209.36 | 209.06 | 26 |
Apr 17, 2025 | 215.48 | 217.29 | 214.00 | 217.29 | 216.97 | 201 |
Apr 16, 2025 | 216.99 | 218.51 | 216.99 | 217.62 | 217.30 | 73 |
Apr 15, 2025 | 220.88 | 223.66 | 218.40 | 219.57 | 219.25 | 18 |
Apr 14, 2025 | 219.11 | 221.11 | 216.34 | 216.81 | 216.49 | 232 |
Apr 11, 2025 | 211.44 | 215.30 | 208.69 | 214.11 | 213.80 | 74 |
Apr 10, 2025 | 211.86 | 219.12 | 206.20 | 210.62 | 210.31 | 226 |
Apr 9, 2025 | 192.93 | 214.44 | 191.77 | 197.90 | 197.61 | 183 |
Apr 8, 2025 | 203.61 | 206.31 | 198.25 | 205.80 | 205.50 | 93 |
Apr 7, 2025 | 193.81 | 199.85 | 185.93 | 190.33 | 190.05 | 518 |
Apr 4, 2025 | 209.00 | 209.00 | 198.81 | 203.90 | 203.60 | 227 |
Apr 3, 2025 | 210.00 | 213.90 | 207.25 | 213.90 | 213.58 | 138 |
Apr 2, 2025 | 219.24 | 221.89 | 215.82 | 220.00 | 219.68 | 195 |
Apr 1, 2025 | 218.82 | 219.66 | 214.38 | 218.29 | 217.97 | 403 |
Mar 31, 2025 | 217.16 | 218.31 | 215.05 | 215.18 | 214.87 | 86 |
Mar 28, 2025 | 226.59 | 228.45 | 219.07 | 219.58 | 219.26 | 249 |
Mar 27, 2025 | 221.70 | 225.12 | 219.18 | 223.77 | 223.45 | 157 |
Mar 26, 2025 | 225.30 | 225.30 | 222.72 | 222.72 | 222.40 | 23 |
Mar 25, 2025 | 225.17 | 226.81 | 222.55 | 222.55 | 222.23 | 164 |
Mar 24, 2025 | 222.34 | 223.77 | 219.00 | 222.26 | 221.94 | 375 |
Mar 21, 2025 | 213.19 | 217.46 | 211.48 | 216.26 | 215.95 | 64 |
Mar 20, 2025 | 216.33 | 218.04 | 215.35 | 216.04 | 215.73 | 168 |
Mar 19, 2025 | 218.26 | 220.21 | 214.50 | 217.75 | 217.43 | 72 |
Mar 18, 2025 | 215.88 | 215.88 | 211.82 | 214.56 | 214.25 | 239 |
Mar 17, 2025 | 216.00 | 220.72 | 208.14 | 219.37 | 219.05 | 399 |
Mar 14, 2025 | 203.72 | 207.33 | 201.18 | 205.75 | 205.45 | 42 |
Mar 13, 2025 | 207.86 | 207.86 | 198.80 | 201.96 | 201.67 | 279 |
Mar 12, 2025 | 211.05 | 211.05 | 203.51 | 206.20 | 205.90 | 525 |
Mar 11, 2025 | 215.64 | 216.87 | 208.94 | 210.14 | 209.83 | 183 |
Mar 10, 2025 | 0.375 Dividend | |||||
Mar 10, 2025 | 215.38 | 225.17 | 214.92 | 215.49 | 215.17 | 507 |
Mar 7, 2025 | 205.57 | 209.41 | 203.28 | 204.43 | 203.76 | 125 |
Mar 6, 2025 | 213.15 | 215.99 | 205.05 | 205.05 | 204.38 | 239 |
Mar 5, 2025 | 217.21 | 218.82 | 214.89 | 217.28 | 216.57 | 191 |
Mar 4, 2025 | 218.51 | 220.38 | 216.52 | 218.42 | 217.70 | 363 |
Mar 3, 2025 | 218.49 | 224.30 | 218.49 | 223.84 | 223.10 | 363 |
Feb 28, 2025 | 216.16 | 220.61 | 215.90 | 220.14 | 219.42 | 182 |
Feb 27, 2025 | 220.86 | 221.21 | 218.53 | 219.00 | 218.28 | 470 |
Feb 26, 2025 | 219.60 | 222.00 | 218.00 | 221.25 | 220.52 | 121 |
Feb 25, 2025 | 221.00 | 221.00 | 217.16 | 219.73 | 219.01 | 478 |
Feb 24, 2025 | 214.21 | 217.81 | 210.87 | 216.83 | 216.12 | 829 |
Feb 21, 2025 | 212.72 | 214.89 | 209.79 | 211.68 | 210.99 | 298 |
Feb 20, 2025 | 215.90 | 217.01 | 210.25 | 212.60 | 211.90 | 461 |
Feb 19, 2025 | 212.45 | 213.26 | 209.18 | 210.80 | 210.11 | 28,899 |
Feb 18, 2025 | 210.58 | 213.64 | 208.86 | 211.02 | 210.33 | 3,129 |
Feb 17, 2025 | 209.45 | 209.45 | 209.45 | 209.45 | 208.76 | - |
Feb 14, 2025 | 213.55 | 213.55 | 208.36 | 209.45 | 208.76 | 90 |
Feb 13, 2025 | 220.51 | 220.51 | 200.00 | 207.53 | 206.85 | 167 |
Feb 12, 2025 | 200.62 | 205.46 | 199.16 | 203.69 | 203.02 | 735 |
Feb 11, 2025 | 206.25 | 206.96 | 202.22 | 203.40 | 202.73 | 99 |
Feb 10, 2025 | 201.65 | 204.10 | 200.47 | 203.16 | 202.49 | 170 |
Feb 7, 2025 | 209.96 | 209.96 | 201.60 | 204.62 | 203.95 | 160 |
Feb 6, 2025 | 206.77 | 208.00 | 204.66 | 205.29 | 204.62 | 224 |
Feb 5, 2025 | 202.04 | 205.28 | 199.59 | 203.77 | 203.10 | 512 |
Feb 4, 2025 | 204.22 | 205.48 | 203.40 | 204.83 | 204.16 | 223 |
Feb 3, 2025 | 204.95 | 205.62 | 200.71 | 202.19 | 201.53 | 374 |
Jan 31, 2025 | 206.59 | 211.63 | 205.27 | 211.59 | 210.89 | 1,216 |
Jan 30, 2025 | 206.77 | 208.65 | 205.58 | 206.00 | 205.32 | 294 |
Jan 29, 2025 | 212.83 | 213.04 | 206.00 | 207.18 | 206.50 | 697 |
Jan 28, 2025 | 210.04 | 217.09 | 210.04 | 214.56 | 213.85 | 437 |
Jan 27, 2025 | 205.01 | 211.57 | 210.87 | 211.57 | 210.87 | 2,221 |
Jan 24, 2025 | 206.91 | 210.03 | 204.29 | 207.40 | 206.72 | 624 |
Jan 23, 2025 | 206.28 | 207.50 | 204.15 | 204.63 | 203.95 | 200 |
Jan 22, 2025 | 209.52 | 209.52 | 206.41 | 207.12 | 206.44 | 486 |
Jan 21, 2025 | 209.90 | 212.00 | 208.30 | 209.45 | 208.76 | 428 |
Jan 20, 2025 | 209.31 | 209.31 | 209.31 | 209.31 | 208.63 | - |
Jan 17, 2025 | 210.16 | 210.37 | 206.09 | 209.31 | 208.63 | 238 |
Jan 16, 2025 | 206.63 | 207.76 | 203.96 | 205.30 | 204.63 | 164 |
Jan 15, 2025 | 205.62 | 207.50 | 204.87 | 205.73 | 205.05 | 523 |
Jan 14, 2025 | 200.46 | 203.18 | 200.00 | 201.58 | 200.92 | 138 |
Jan 13, 2025 | 201.43 | 201.51 | 199.43 | 201.51 | 200.85 | 246 |
Jan 10, 2025 | 198.91 | 202.73 | 195.50 | 202.73 | 202.06 | 225 |
Jan 9, 2025 | 198.69 | 198.69 | 198.69 | 198.69 | 198.04 | - |
Jan 8, 2025 | 202.46 | 202.46 | 197.77 | 198.69 | 198.04 | 396 |
Jan 7, 2025 | 206.46 | 206.46 | 203.15 | 203.42 | 202.75 | 2,576 |
Jan 6, 2025 | 206.00 | 214.60 | 204.03 | 208.24 | 207.56 | 490 |
Jan 3, 2025 | 203.21 | 205.76 | 200.67 | 201.63 | 200.97 | 167 |
Jan 2, 2025 | 208.68 | 208.68 | 199.97 | 204.72 | 204.05 | 185 |
Dec 31, 2024 | 205.13 | 205.59 | 203.90 | 204.01 | 203.34 | 108 |
Dec 30, 2024 | 204.44 | 205.29 | 201.86 | 203.26 | 202.59 | 542 |
Dec 27, 2024 | 207.00 | 209.98 | 205.00 | 205.43 | 204.75 | 81 |
Dec 24, 2024 | 206.60 | 209.13 | 205.41 | 209.07 | 208.38 | 47 |
Dec 23, 2024 | 206.90 | 207.95 | 203.96 | 207.95 | 207.27 | 104 |
Dec 20, 2024 | 205.27 | 210.17 | 204.45 | 207.71 | 207.03 | 165 |
Dec 19, 2024 | 212.00 | 213.79 | 205.75 | 206.77 | 206.09 | 400 |
Dec 18, 2024 | 232.97 | 234.10 | 216.39 | 216.39 | 215.68 | 828 |
Dec 17, 2024 | 233.71 | 236.35 | 231.23 | 236.32 | 235.54 | 825 |
Dec 16, 2024 | 234.50 | 235.83 | 231.92 | 233.80 | 233.03 | 169 |
Dec 13, 2024 | 239.99 | 239.99 | 233.63 | 233.66 | 232.89 | 727 |
Dec 12, 2024 | 240.00 | 240.50 | 238.22 | 239.24 | 238.45 | 8,885 |
Dec 11, 2024 | 238.97 | 242.21 | 235.45 | 241.02 | 240.23 | 912 |
Dec 10, 2024 | 232.80 | 236.04 | 232.80 | 235.06 | 234.29 | 713 |
Dec 9, 2024 | 238.28 | 238.28 | 231.69 | 232.46 | 231.70 | 758 |
Dec 6, 2024 | 233.00 | 238.18 | 233.00 | 235.74 | 234.96 | 3,342 |
Dec 5, 2024 | 231.37 | 232.99 | 228.00 | 228.96 | 228.21 | 1,047 |
Dec 4, 2024 | 231.12 | 231.71 | 226.92 | 229.52 | 228.77 | 719 |
Dec 3, 2024 | 230.29 | 232.57 | 228.92 | 230.55 | 229.79 | 528 |
Dec 2, 2024 | 231.92 | 234.14 | 231.14 | 233.35 | 232.58 | 338 |
Nov 29, 2024 | 235.30 | 236.15 | 230.96 | 232.27 | 231.51 | 627 |
Nov 28, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.23 | - |
Nov 27, 2024 | 237.69 | 237.69 | 231.53 | 235.00 | 234.23 | 335 |
Nov 26, 2024 | 233.45 | 236.20 | 232.33 | 236.20 | 235.42 | 405 |
Nov 25, 2024 | 0.375 Dividend | |||||
Nov 25, 2024 | 232.85 | 236.32 | 230.48 | 235.38 | 234.61 | 1,188 |
Nov 22, 2024 | 228.64 | 229.89 | 227.19 | 229.47 | 228.34 | 521 |
Nov 21, 2024 | 221.50 | 227.00 | 219.78 | 226.84 | 225.73 | 545 |
Nov 20, 2024 | 219.48 | 219.48 | 216.00 | 218.35 | 217.28 | 387 |
Nov 19, 2024 | 213.94 | 218.54 | 213.00 | 217.18 | 216.11 | 432 |
Nov 18, 2024 | 219.55 | 221.05 | 217.60 | 218.08 | 217.01 | 1,429 |
Nov 15, 2024 | 224.47 | 225.94 | 220.80 | 221.59 | 220.50 | 652 |
Nov 14, 2024 | 228.39 | 228.67 | 223.50 | 225.05 | 223.94 | 236 |
Nov 13, 2024 | 227.99 | 230.90 | 227.75 | 229.03 | 227.91 | 746 |
Nov 12, 2024 | 226.29 | 230.00 | 226.29 | 229.79 | 228.66 | 361 |
Nov 11, 2024 | 231.15 | 231.60 | 226.63 | 226.63 | 225.52 | 840 |
Nov 8, 2024 | 227.17 | 227.17 | 224.08 | 226.61 | 225.50 | 567 |
Nov 7, 2024 | 229.00 | 230.70 | 226.99 | 227.65 | 226.53 | 938 |
Nov 6, 2024 | 222.46 | 232.01 | 222.46 | 231.70 | 230.57 | 2,034 |
Nov 5, 2024 | 212.00 | 218.50 | 209.82 | 216.84 | 215.77 | 907 |
Nov 4, 2024 | 210.65 | 213.00 | 208.74 | 211.98 | 210.94 | 13,279 |
Nov 1, 2024 | 206.13 | 212.46 | 202.79 | 209.49 | 208.46 | 1,783 |
Oct 31, 2024 | 187.89 | 220.85 | 187.89 | 211.34 | 210.30 | 7,799 |
Oct 30, 2024 | 168.52 | 174.70 | 166.35 | 172.25 | 171.40 | 1,552 |
Oct 29, 2024 | 166.80 | 169.55 | 165.55 | 168.61 | 167.78 | 306 |
Oct 28, 2024 | 165.99 | 168.27 | 165.26 | 168.16 | 167.33 | 2,371 |
Oct 25, 2024 | 166.58 | 166.60 | 164.12 | 164.56 | 163.75 | 999 |
Oct 24, 2024 | 166.92 | 166.99 | 164.35 | 164.97 | 164.16 | 212 |
Oct 23, 2024 | 166.40 | 167.10 | 162.90 | 162.98 | 162.18 | 506 |
Oct 22, 2024 | 167.40 | 167.92 | 165.50 | 166.71 | 165.89 | 252 |
Oct 21, 2024 | 166.48 | 172.00 | 165.76 | 170.85 | 170.02 | 761 |
Oct 18, 2024 | 166.65 | 167.00 | 164.43 | 165.37 | 164.56 | 298 |
Oct 17, 2024 | 165.00 | 165.00 | 161.42 | 163.99 | 163.18 | 3,242 |
Oct 16, 2024 | 164.95 | 166.00 | 162.81 | 163.21 | 162.41 | 235 |
Oct 15, 2024 | 164.92 | 169.02 | 164.50 | 166.58 | 165.76 | 308 |
Oct 14, 2024 | 163.16 | 164.57 | 162.49 | 164.05 | 163.24 | 548 |
Oct 11, 2024 | 162.75 | 165.04 | 161.86 | 163.34 | 162.54 | 524 |
Oct 10, 2024 | 162.93 | 163.87 | 161.21 | 162.88 | 162.08 | 270 |
Oct 9, 2024 | 159.00 | 162.89 | 159.00 | 162.48 | 161.68 | 362 |
Oct 8, 2024 | 159.83 | 165.34 | 156.00 | 162.00 | 161.20 | 636 |
Oct 7, 2024 | 167.00 | 167.97 | 164.46 | 164.62 | 163.81 | 608 |
Oct 4, 2024 | 168.20 | 168.38 | 166.51 | 166.88 | 166.06 | 78 |
Oct 3, 2024 | 167.00 | 167.00 | 164.90 | 166.49 | 165.67 | 191 |
Oct 2, 2024 | 166.53 | 167.23 | 165.53 | 166.67 | 165.85 | 117 |
Oct 1, 2024 | 168.48 | 167.27 | 163.00 | 163.98 | 163.17 | 682 |
Sep 30, 2024 | 168.48 | 168.48 | 166.06 | 167.45 | 166.63 | 270 |
Sep 27, 2024 | 167.71 | 170.21 | 167.46 | 167.99 | 167.16 | 12,567 |
Sep 26, 2024 | 168.98 | 169.65 | 158.39 | 165.93 | 165.11 | 1,031 |
Sep 25, 2024 | 172.49 | 174.40 | 169.62 | 169.76 | 168.93 | 253 |
Sep 24, 2024 | 174.18 | 175.00 | 172.51 | 172.67 | 171.82 | 310 |
Sep 23, 2024 | 170.70 | 172.65 | 168.86 | 172.24 | 171.39 | 366 |
Sep 20, 2024 | 174.00 | 173.76 | 169.00 | 170.41 | 169.57 | 253 |
Sep 19, 2024 | 174.00 | 175.00 | 171.52 | 171.96 | 171.11 | 230 |
Sep 18, 2024 | 168.99 | 172.52 | 168.53 | 172.52 | 171.67 | 60 |
Sep 17, 2024 | 169.51 | 172.37 | 168.48 | 168.48 | 167.65 | 182 |
Sep 16, 2024 | 170.20 | 172.11 | 169.31 | 170.47 | 169.63 | 414 |
Sep 13, 2024 | 167.97 | 170.90 | 167.84 | 170.00 | 169.16 | 512 |
Sep 12, 2024 | 169.81 | 169.81 | 166.17 | 167.80 | 166.98 | 361 |
Sep 11, 2024 | 167.50 | 167.50 | 160.93 | 166.22 | 165.41 | 327 |
Sep 10, 2024 | 164.72 | 165.24 | 161.91 | 165.24 | 164.43 | 460 |
Sep 9, 2024 | 155.69 | 163.99 | 154.96 | 163.99 | 163.18 | 439 |
Sep 6, 2024 | 155.56 | 158.13 | 153.30 | 154.23 | 153.47 | 320 |
Sep 5, 2024 | 158.52 | 160.36 | 156.95 | 158.02 | 157.24 | 292 |
Sep 4, 2024 | 160.41 | 162.21 | 159.86 | 160.18 | 159.39 | 88 |
Sep 3, 2024 | 162.00 | 163.66 | 160.46 | 160.64 | 159.85 | 502 |
Sep 2, 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 161.55 | - |
Aug 30, 2024 | 163.55 | 164.95 | 161.57 | 162.35 | 161.55 | 11,417 |
Aug 29, 2024 | 164.72 | 165.22 | 162.25 | 164.97 | 164.16 | 249 |
Aug 28, 2024 | 163.13 | 165.63 | 161.43 | 163.09 | 162.29 | 820 |
Aug 27, 2024 | 0.375 Dividend | |||||
Aug 27, 2024 | 164.08 | 164.30 | 162.26 | 163.00 | 162.20 | 74 |
Aug 23, 2024 | 161.00 | 163.04 | 159.91 | 162.45 | 161.28 | 89 |
Aug 22, 2024 | 160.95 | 160.95 | 159.35 | 160.05 | 158.90 | 4 |
Aug 21, 2024 | 159.90 | 161.46 | 157.46 | 161.46 | 160.30 | 861 |
Aug 20, 2024 | 158.20 | 158.20 | 157.66 | 157.71 | 156.57 | 170 |
Aug 19, 2024 | 160.93 | 160.93 | 158.30 | 160.09 | 158.94 | 133 |
Aug 16, 2024 | 158.70 | 160.35 | 157.61 | 159.50 | 158.35 | 487 |
Aug 15, 2024 | 158.64 | 160.33 | 156.27 | 158.23 | 157.09 | 129 |
Aug 14, 2024 | 157.00 | 157.00 | 154.49 | 156.14 | 155.01 | 490 |
Aug 13, 2024 | 154.33 | 156.75 | 152.83 | 156.65 | 155.52 | 276 |
Aug 12, 2024 | 159.00 | 159.00 | 155.15 | 155.15 | 154.03 | 381 |
Aug 9, 2024 | 159.00 | 160.00 | 157.07 | 158.20 | 157.06 | 133 |
Aug 8, 2024 | 155.00 | 159.55 | 153.75 | 159.37 | 158.22 | 383 |
Aug 7, 2024 | 160.00 | 161.77 | 156.35 | 156.35 | 155.22 | 242 |
Aug 6, 2024 | 159.40 | 162.13 | 158.05 | 160.53 | 159.37 | 435 |
Aug 5, 2024 | 157.32 | 162.58 | 155.95 | 158.10 | 156.96 | 5,579 |
Aug 2, 2024 | 164.93 | 164.93 | 158.58 | 162.54 | 161.37 | 4,934 |
Aug 1, 2024 | 174.00 | 178.00 | 167.23 | 167.45 | 166.24 | 1,009 |
Jul 31, 2024 | 167.10 | 170.52 | 166.00 | 167.93 | 166.72 | 9,066 |
Jul 30, 2024 | 166.20 | 166.85 | 162.14 | 163.13 | 161.95 | 281 |
Jul 29, 2024 | 164.50 | 167.62 | 162.74 | 164.76 | 163.57 | 624 |
Jul 26, 2024 | 163.92 | 165.05 | 162.08 | 162.89 | 161.72 | 725 |
Jul 25, 2024 | 159.25 | 167.26 | 158.36 | 164.73 | 163.54 | 360 |
Jul 24, 2024 | 163.40 | 166.46 | 159.00 | 161.20 | 160.04 | 72,663 |
Jul 23, 2024 | 159.87 | 166.97 | 159.81 | 166.92 | 165.72 | 609 |
Jul 22, 2024 | 156.70 | 158.50 | 155.15 | 158.38 | 157.24 | 2,252 |
Jul 19, 2024 | 154.96 | 157.14 | 152.29 | 157.14 | 156.01 | 406 |
Jul 18, 2024 | 160.82 | 161.98 | 156.64 | 156.64 | 155.51 | 817 |
Jul 17, 2024 | 159.67 | 161.45 | 156.55 | 159.41 | 158.26 | 1,371 |
Jul 16, 2024 | 158.00 | 161.57 | 155.91 | 161.29 | 160.13 | 84,447 |
Jul 15, 2024 | 149.41 | 154.93 | 148.22 | 154.18 | 153.07 | 346 |
Jul 12, 2024 | 146.00 | 150.20 | 144.69 | 149.27 | 148.20 | 627 |
Jul 11, 2024 | 142.00 | 144.68 | 141.04 | 143.00 | 141.97 | 741 |
Jul 10, 2024 | 140.22 | 142.00 | 139.50 | 140.15 | 139.14 | 626 |
Jul 9, 2024 | 140.75 | 140.82 | 139.51 | 140.13 | 139.12 | 158 |
Jul 8, 2024 | 143.00 | 144.43 | 139.93 | 140.95 | 139.93 | 653 |
Jul 5, 2024 | 142.98 | 142.98 | 140.80 | 141.44 | 140.42 | 856 |
Jul 4, 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 142.31 | - |
Jul 3, 2024 | 142.17 | 143.59 | 142.17 | 143.34 | 142.31 | 2,927 |
Jul 2, 2024 | 142.80 | 143.32 | 140.48 | 141.55 | 140.53 | 41 |
Jul 1, 2024 | 142.95 | 143.20 | 141.02 | 142.46 | 141.44 | 373 |
Jun 28, 2024 | 142.30 | 142.46 | 140.56 | 141.92 | 140.90 | 650 |
Jun 27, 2024 | 142.73 | 142.91 | 140.37 | 142.91 | 141.88 | 297 |
Jun 26, 2024 | 142.73 | 142.76 | 139.87 | 140.65 | 139.63 | 243 |
Jun 25, 2024 | 144.58 | 145.00 | 141.25 | 141.50 | 140.48 | 538 |
Jun 24, 2024 | 144.88 | 146.64 | 144.34 | 145.22 | 144.17 | 716 |
Jun 21, 2024 | 145.78 | 145.97 | 143.62 | 145.83 | 144.78 | 251 |
Jun 20, 2024 | 142.37 | 145.21 | 140.96 | 144.27 | 143.23 | 2,393 |
Jun 19, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 140.90 | - |
Jun 18, 2024 | 143.18 | 143.48 | 141.92 | 141.92 | 140.90 | 1,058 |
Jun 17, 2024 | 143.11 | 144.51 | 141.45 | 142.55 | 141.52 | 414 |
Jun 14, 2024 | 140.73 | 143.93 | 140.73 | 143.27 | 142.24 | 4,672 |
Jun 13, 2024 | 144.82 | 144.82 | 141.02 | 141.51 | 140.49 | 657 |
Jun 12, 2024 | 146.92 | 147.71 | 144.21 | 144.63 | 143.59 | 1,133 |
Jun 11, 2024 | 144.86 | 144.86 | 142.50 | 143.97 | 142.93 | 417 |
Jun 10, 2024 | 145.00 | 146.00 | 142.37 | 145.18 | 144.13 | 457 |
Jun 7, 2024 | 143.76 | 147.43 | 142.73 | 145.00 | 143.95 | 2,372 |
Jun 6, 2024 | 145.98 | 146.91 | 143.39 | 145.50 | 144.45 | 982 |
Jun 5, 2024 | 148.00 | 148.05 | 144.22 | 145.04 | 143.99 | 578 |
Jun 4, 2024 | 145.51 | 149.05 | 143.63 | 146.22 | 145.16 | 3,013 |
Jun 3, 2024 | 147.06 | 148.74 | 144.83 | 146.08 | 145.03 | 2,755 |
May 31, 2024 | 157.00 | 157.00 | 144.57 | 145.60 | 144.55 | 4,481 |
May 30, 2024 | 162.27 | 164.00 | 159.09 | 159.09 | 157.94 | 257 |
Related Tickers
FGPMX Franklin Gold and Precious Metals R6
31.32
+1.56%
FGADX Franklin Gold and Precious Metals Adv
30.80
+1.55%
FKRCX Franklin Gold and Precious Metals A
28.03
+1.52%
FRGOX Franklin Gold and Precious Metals C
24.10
+1.52%
CNPSX Consumer Staples UltraSector ProFund Svc
68.05
+1.40%
CNPIX Consumer Staples UltraSector ProFund Inv
78.50
+1.39%
FGSKX Federated Hermes MDT Mid Cap Growth R6
56.31
+1.28%
FGSAX Federated Hermes MDT Mid Cap Growth A
61.26
+1.27%
FGSIX Federated Hermes MDT Mid Cap Growth IS
65.80
+1.26%
FGSCX Federated Hermes MDT Mid Cap Growth C
26.67
+1.25%
MXXIX Marsico Midcap Growth Focus Fund
54.82
+1.24%
FPHAX Fidelity Select Pharmaceuticals Port
24.00
+1.22%
INIYX VanEck International Investors Gold Y
16.50
+1.16%
FSHCX Fidelity Select Health Care Svcs Port
100.28
+1.14%
INIIX VanEck International Investors Gold I
22.54
+1.12%
LDVIX AXS FTSE Vntr Cptl RetTrckr I
27.67
+1.10%
INIVX VanEck International Investors Gold A
15.88
+1.08%
LDVAX AXS FTSE Vntr Cptl RetTrckr A
27.11
+1.08%
ATHDX American Century Heritage R6
29.45
+1.03%
ATHGX American Century Heritage R5
28.55
+1.03%
RPTTX T. Rowe Price Diversified Mid Cap Gr I
48.36
+1.02%
TWHIX American Century Heritage Fund
24.79
+1.02%
TEGYX Touchstone Mid Cap Growth Y
41.89
+1.01%
ATHWX American Century Heritage R
19.95
+1.01%
TEGAX Touchstone Mid Cap Growth A
38.95
+1.01%
TFGRX Touchstone Mid Cap Growth R6
42.96
+1.01%
PRDMX T. Rowe Price Diversified Mid Cap Gr
47.99
+1.01%
ACILX American Century Heritage G
30.13
+1.01%
FIUIX Fidelity Telecom and Utilities
34.49
+1.00%
ATHYX American Century Heritage Y
29.45
+0.99%
TEGIX Touchstone Mid Cap Growth Inst
42.75
+0.99%
ATHAX American Century Heritage A
20.38
+0.99%
ATHIX American Century Heritage I
28.54
+0.99%
INPSX ProFunds Internet UltraSector Svc
35.82
+0.96%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.76
+0.95%
INPIX ProFunds Internet UltraSector Inv
56.51
+0.95%
SREYX SEI Real Estate Y (SIMT)
16.12
0.00%
CLSDX Columbia Select Mid Cap Gro S
28.19
+0.93%
CLSPX Columbia Select Mid Cap Gro Fd I
28.19
+0.93%
CBSAX Columbia Select Mid Cap Growth Fund A
24.07
+0.92%
GQRPX GQG Partners Global Quality Equity Inv
18.62
+0.92%
GQRRX GQG Partners Global Quality Equity R6
18.71
+0.92%
GQRIX GQG Partners Global Quality Equity Instl
18.72
+0.92%
CMGYX Columbia Select Mid Cap Gro Fd I3
28.86
+0.91%
PRUQX PGIM Jennison Utility R6
15.61
+0.90%
FSPCX Fidelity Select Insurance Port
96.59
+0.90%
FUGAX Fidelity Advisor Utilities A
45.38
+0.89%
FIKIX Fidelity Advisor Utilities Z
46.61
+0.89%
FSUTX Fidelity Select Utilities
123.94
+0.88%
FUGCX Fidelity Advisor Utilities C
44.10
+0.87%
FUGIX Fidelity Advisor Utilities I
46.62
+0.87%
FAUFX Fidelity Advisor Utilities Fund
45.54
+0.86%
SAHMX SA International Value
15.23
0.00%
OEGIX Invesco Discovery Mid Cap Growth R6
33.66
+0.81%
OEGYX Invesco Discovery Mid Cap Growth Y
32.71
+0.80%
MOJOX Donoghue Forlines Momentum I
15.16
+0.80%
DMCFX Invesco Discovery Mid Cap Growth Fund
27.84
+0.80%
HGASX Hennessy Gas Utility Institutional
28.68
+0.77%
USERX U.S. Global Investors Gold & Precious Metals Fund
17.17
+0.76%
PRMTX T. Rowe Price Comm & Tech Investor
163.48
+0.76%
TTMIX T. Rowe Price Comm & Tech I
164.32
+0.75%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.86
+0.73%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.87
+0.73%
MGLBX Marsico Global
28.83
+0.70%
FMGIX Frontier MFG Core Infrastructure Instl
16.39
+0.68%
TRGIX Nuveen Core Equity Retire
15.28
0.00%
LGLFX Lord Abbett Growth Leaders Fund
49.20
+0.63%
FGRSX Federated Hermes Intl Leaders R6
42.11
+0.62%
FGFAX Federated Hermes International Leaders A
42.12
+0.62%
FGFLX Federated Hermes Intl Leaders IS
42.17
+0.62%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.85
+0.62%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.86
+0.62%
TIIRX Nuveen Core Equity A
26.06
0.00%
LGLIX Lord Abbett Growth Leaders Fund
49.64
+0.61%
MSFBX Morgan Stanley Inst Global Franchise A
34.89
+0.61%
FEGIX First Eagle Gold I
37.59
+0.59%
TVRVX Third Avenue Real Estate Value Fund
23.93
+0.59%
MSFAX Morgan Stanley Inst Global Franchise I
35.98
+0.59%
FEURX First Eagle Gold R6
37.71
+0.59%
TAREX Third Avenue Real Estate Value Instl
24.04
+0.59%
MGRIX Marsico Growth
26.23
+0.58%
PLBBX Plumb Balanced Investor
36.82
0.00%
CPIEX Counterpoint Tactical Equity I
22.97
+0.57%
NRIFX Nuveen Real Asset Income Fund
21.97
+0.57%
FSPHX Fidelity Select Health Care
25.02
+0.56%
EIISX Parametric International Equity I
16.22
0.00%
BPSIX Boston Partners Small Cap Value II I
25.32
+0.56%
NPSAX Nuveen Preferred Secs & Inc A
15.58
+0.55%
TARZX Third Avenue Real Estate Value Z
23.96
+0.55%
CPAEX Counterpoint Tactical Equity A
22.45
+0.54%
FIDSX Fidelity Select Financials Port
15.09
0.00%
CPCEX Counterpoint Tactical Equity C
20.93
+0.53%
BPGIX Boston Partners Global Equity Instl
26.78
+0.53%
HICGX Hennessy Cornerstone Growth Inst
32.79
+0.52%
MRFOX Marshfield Concentrated Opportunity
32.92
+0.52%
PRJDX PGIM Jennison Global Opportunities R4
44.64
+0.52%
PRJZX PGIM Jennison Global Opportunities Z
44.89
+0.52%
PICMX Virtus KAR Mid-Cap Growth I
62.64
+0.51%
HFCGX Hennessy Cornerstone Growth Investor
31.34
+0.51%
PRJQX PGIM Jennison Global Opportunities R6
45.39
+0.51%