IOB - Delayed Quote USD
0L3H.IL,0P0001HAR4,7134 (0L3H.IL)
239.89
+3.83
+(1.62%)
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 15, 2025 | 222.00 | 223.97 | 221.51 | 222.18 | 222.18 | 74 |
Apr 14, 2025 | 220.62 | 223.63 | 219.07 | 222.59 | 222.59 | 270 |
Apr 11, 2025 | 220.00 | 222.06 | 215.66 | 222.06 | 222.06 | 248 |
Apr 10, 2025 | 212.44 | 218.00 | 209.36 | 211.73 | 211.73 | 82,680 |
Apr 9, 2025 | 196.76 | 216.24 | 196.76 | 211.54 | 211.54 | 513 |
Apr 8, 2025 | 207.01 | 207.05 | 202.07 | 204.14 | 204.14 | 159 |
Apr 7, 2025 | 197.16 | 202.27 | 196.46 | 198.22 | 198.22 | 462 |
Apr 4, 2025 | 206.79 | 211.54 | 204.93 | 209.98 | 209.98 | 712 |
Apr 3, 2025 | 209.15 | 215.74 | 209.15 | 212.42 | 212.42 | 363 |
Apr 2, 2025 | 207.88 | 213.04 | 207.88 | 212.01 | 212.01 | 141 |
Apr 1, 2025 | 209.12 | 212.67 | 208.07 | 210.92 | 210.92 | 201 |
Mar 31, 2025 | 208.13 | 210.22 | 207.66 | 207.66 | 207.66 | 227 |
Mar 28, 2025 | 212.57 | 213.90 | 207.91 | 208.90 | 208.90 | 2,768 |
Mar 27, 2025 | 212.57 | 215.03 | 211.29 | 213.58 | 213.58 | 1,070 |
Mar 26, 2025 | 213.00 | 214.02 | 211.23 | 213.18 | 213.18 | 939 |
Mar 25, 2025 | 211.55 | 212.16 | 208.93 | 212.11 | 212.11 | 615 |
Mar 24, 2025 | 208.50 | 210.06 | 208.07 | 209.28 | 209.28 | 262 |
Mar 21, 2025 | 210.09 | 210.74 | 207.41 | 207.76 | 207.76 | 133 |
Mar 20, 2025 | 212.48 | 212.48 | 209.59 | 210.61 | 210.61 | 197 |
Mar 19, 2025 | 212.99 | 215.18 | 210.92 | 211.99 | 211.99 | 153 |
Mar 18, 2025 | 212.75 | 214.80 | 210.50 | 211.82 | 211.82 | 153 |
Mar 17, 2025 | 211.51 | 214.29 | 210.01 | 213.65 | 213.65 | 335 |
Mar 14, 2025 | 210.13 | 213.52 | 210.13 | 211.97 | 211.97 | 112 |
Mar 13, 2025 | 207.60 | 212.56 | 206.89 | 211.20 | 211.20 | 169 |
Mar 12, 2025 | 211.25 | 212.00 | 205.58 | 209.53 | 209.53 | 245 |
Mar 11, 2025 | 216.00 | 218.09 | 211.82 | 212.38 | 212.38 | 459 |
Mar 10, 2025 | 1.20 Dividend | |||||
Mar 10, 2025 | 217.98 | 226.96 | 217.39 | 223.31 | 223.31 | 418 |
Mar 7, 2025 | 214.00 | 220.66 | 209.79 | 219.03 | 217.83 | 244 |
Mar 6, 2025 | 211.00 | 212.00 | 208.50 | 211.32 | 210.16 | 246 |
Mar 5, 2025 | 206.11 | 211.15 | 205.64 | 209.75 | 208.60 | 432 |
Mar 4, 2025 | 207.70 | 211.57 | 206.36 | 209.51 | 208.36 | 371 |
Mar 3, 2025 | 207.60 | 209.01 | 205.49 | 207.16 | 206.03 | 575 |
Feb 28, 2025 | 206.42 | 206.93 | 203.88 | 206.14 | 205.01 | 243 |
Feb 27, 2025 | 203.39 | 205.08 | 202.23 | 204.78 | 203.66 | 478 |
Feb 26, 2025 | 202.60 | 204.21 | 202.03 | 202.03 | 200.92 | 252 |
Feb 25, 2025 | 199.94 | 203.69 | 197.80 | 202.88 | 201.77 | 740 |
Feb 24, 2025 | 200.69 | 201.57 | 199.44 | 201.07 | 199.97 | 718 |
Feb 21, 2025 | 196.91 | 199.32 | 196.78 | 198.83 | 197.74 | 725 |
Feb 20, 2025 | 197.00 | 197.00 | 193.18 | 194.16 | 193.10 | 519 |
Feb 19, 2025 | 196.00 | 200.05 | 195.96 | 198.05 | 196.96 | 325 |
Feb 18, 2025 | 200.00 | 200.58 | 195.91 | 196.45 | 195.37 | 1,128 |
Feb 17, 2025 | 197.75 | 197.75 | 197.75 | 197.75 | 196.67 | - |
Feb 14, 2025 | 199.88 | 200.87 | 196.95 | 197.75 | 196.67 | 509 |
Feb 13, 2025 | 202.00 | 203.75 | 199.69 | 203.10 | 201.99 | 341 |
Feb 12, 2025 | 206.23 | 206.23 | 199.62 | 199.77 | 198.68 | 1,084 |
Feb 11, 2025 | 209.64 | 209.64 | 206.69 | 207.04 | 205.91 | 332 |
Feb 10, 2025 | 206.00 | 209.45 | 205.42 | 208.93 | 207.79 | 67 |
Feb 7, 2025 | 207.21 | 208.54 | 206.85 | 207.58 | 206.45 | 54 |
Feb 6, 2025 | 209.00 | 209.43 | 204.64 | 204.83 | 203.71 | 257 |
Feb 5, 2025 | 210.91 | 212.95 | 209.10 | 210.32 | 209.17 | 243 |
Feb 4, 2025 | 212.17 | 213.61 | 210.89 | 211.22 | 210.06 | 293 |
Feb 3, 2025 | 211.00 | 213.97 | 209.36 | 209.78 | 208.63 | 763 |
Jan 31, 2025 | 209.83 | 213.48 | 209.17 | 211.60 | 210.44 | 693 |
Jan 30, 2025 | 210.00 | 213.14 | 207.08 | 209.98 | 208.83 | 944 |
Jan 29, 2025 | 213.91 | 215.24 | 211.68 | 211.68 | 210.52 | 432 |
Jan 28, 2025 | 221.57 | 222.66 | 213.94 | 215.48 | 214.30 | 1,809 |
Jan 27, 2025 | 221.37 | 221.94 | 221.94 | 221.94 | 220.72 | 778 |
Jan 24, 2025 | 220.02 | 220.14 | 217.20 | 219.09 | 217.89 | 639 |
Jan 23, 2025 | 223.50 | 223.50 | 217.45 | 219.59 | 218.39 | 761 |
Jan 22, 2025 | 221.68 | 222.30 | 218.03 | 220.14 | 218.93 | 1,366 |
Jan 21, 2025 | 219.61 | 224.09 | 219.55 | 221.45 | 220.24 | 1,708 |
Jan 20, 2025 | 218.01 | 218.01 | 218.01 | 218.01 | 216.82 | - |
Jan 17, 2025 | 218.30 | 219.25 | 217.23 | 218.01 | 216.82 | 1,220 |
Jan 16, 2025 | 213.60 | 218.04 | 213.19 | 216.32 | 215.13 | 1,732 |
Jan 15, 2025 | 216.97 | 216.97 | 213.00 | 213.36 | 212.19 | 975 |
Jan 14, 2025 | 215.03 | 215.99 | 212.55 | 215.12 | 213.94 | 531 |
Jan 13, 2025 | 210.65 | 214.10 | 207.69 | 213.14 | 211.97 | 578 |
Jan 10, 2025 | 208.44 | 208.64 | 205.35 | 207.37 | 206.23 | 540 |
Jan 9, 2025 | 205.45 | 205.45 | 205.45 | 205.45 | 204.32 | - |
Jan 8, 2025 | 205.98 | 206.50 | 204.02 | 205.45 | 204.32 | 251 |
Jan 7, 2025 | 204.98 | 206.02 | 204.00 | 205.22 | 204.10 | 59 |
Jan 6, 2025 | 208.65 | 209.75 | 205.44 | 205.59 | 204.46 | 1,144 |
Jan 3, 2025 | 208.74 | 209.97 | 207.30 | 209.79 | 208.64 | 639 |
Jan 2, 2025 | 210.25 | 211.10 | 207.71 | 210.28 | 209.13 | 782 |
Dec 31, 2024 | 210.20 | 210.73 | 208.46 | 209.03 | 207.89 | 99 |
Dec 30, 2024 | 210.40 | 211.31 | 208.73 | 209.19 | 208.04 | 441 |
Dec 27, 2024 | 212.00 | 214.45 | 210.87 | 211.26 | 210.10 | 50 |
Dec 24, 2024 | 212.20 | 213.45 | 211.75 | 213.45 | 212.28 | 57 |
Dec 23, 2024 | 214.36 | 214.36 | 211.64 | 212.46 | 211.30 | 322 |
Dec 20, 2024 | 210.00 | 215.10 | 209.35 | 213.83 | 212.66 | 520 |
Dec 19, 2024 | 212.38 | 215.94 | 211.36 | 212.40 | 211.23 | 1,502 |
Dec 18, 2024 | 218.71 | 218.81 | 216.18 | 216.42 | 215.23 | 752 |
Dec 17, 2024 | 221.13 | 221.90 | 217.97 | 218.20 | 217.00 | 565 |
Dec 16, 2024 | 223.62 | 226.01 | 222.26 | 222.66 | 221.44 | 510 |
Dec 13, 2024 | 224.05 | 224.96 | 221.36 | 222.87 | 221.65 | 326 |
Dec 12, 2024 | 227.12 | 230.12 | 223.84 | 223.84 | 222.61 | 427 |
Dec 11, 2024 | 230.54 | 231.75 | 228.17 | 229.07 | 227.82 | 490 |
Dec 10, 2024 | 230.91 | 231.46 | 227.62 | 230.89 | 229.63 | 512 |
Dec 9, 2024 | 234.05 | 234.25 | 229.30 | 230.12 | 228.86 | 637 |
Dec 6, 2024 | 238.06 | 239.07 | 234.47 | 234.83 | 233.54 | 261 |
Dec 5, 2024 | 239.51 | 240.22 | 236.35 | 239.04 | 237.73 | 460 |
Dec 4, 2024 | 239.86 | 242.26 | 238.40 | 241.64 | 240.32 | 23,758 |
Dec 3, 2024 | 242.82 | 243.55 | 239.89 | 240.25 | 238.93 | 676 |
Dec 2, 2024 | 246.05 | 246.25 | 241.73 | 242.19 | 240.86 | 326 |
Nov 29, 2024 | 250.00 | 250.00 | 245.00 | 246.66 | 245.31 | 1,454 |
Nov 28, 2024 | 245.24 | 245.24 | 245.24 | 245.24 | 243.90 | - |
Nov 27, 2024 | 247.90 | 248.00 | 244.91 | 245.24 | 243.90 | 390 |
Nov 26, 2024 | 243.13 | 245.22 | 241.37 | 245.22 | 243.88 | 335 |
Nov 25, 2024 | 249.08 | 249.08 | 239.55 | 244.26 | 242.92 | 1,167 |
Nov 22, 2024 | 250.00 | 250.00 | 245.10 | 247.37 | 246.01 | 650 |
Nov 21, 2024 | 244.96 | 248.15 | 243.87 | 248.15 | 246.79 | 513 |
Nov 20, 2024 | 241.91 | 244.29 | 241.37 | 242.91 | 241.58 | 550 |
Nov 19, 2024 | 246.10 | 246.19 | 244.32 | 245.31 | 243.97 | 842 |
Nov 18, 2024 | 1.16 Dividend | |||||
Nov 18, 2024 | 247.00 | 247.38 | 244.72 | 244.84 | 243.50 | 586 |
Nov 15, 2024 | 243.85 | 249.69 | 243.85 | 246.18 | 243.68 | 515 |
Nov 14, 2024 | 261.20 | 262.97 | 247.46 | 248.68 | 246.15 | 587 |
Nov 13, 2024 | 262.59 | 265.52 | 260.49 | 263.45 | 260.77 | 472 |
Nov 12, 2024 | 265.00 | 265.58 | 261.31 | 261.31 | 258.65 | 432 |
Nov 11, 2024 | 263.10 | 265.57 | 262.27 | 265.29 | 262.59 | 334 |
Nov 8, 2024 | 256.76 | 261.30 | 256.69 | 261.30 | 258.65 | 513 |
Nov 7, 2024 | 257.08 | 257.10 | 254.26 | 254.26 | 251.67 | 520 |
Nov 6, 2024 | 260.89 | 260.90 | 253.90 | 255.29 | 252.70 | 1,260 |
Nov 5, 2024 | 247.85 | 249.91 | 247.08 | 249.91 | 247.37 | 506 |
Nov 4, 2024 | 247.48 | 248.98 | 245.06 | 247.07 | 244.56 | 32,143 |
Nov 1, 2024 | 248.81 | 251.42 | 247.88 | 248.92 | 246.39 | 279 |
Oct 31, 2024 | 246.21 | 249.33 | 245.04 | 247.93 | 245.41 | 724 |
Oct 30, 2024 | 245.66 | 247.00 | 244.77 | 245.63 | 243.13 | 450 |
Oct 29, 2024 | 248.99 | 249.84 | 245.73 | 245.92 | 243.42 | 198 |
Oct 28, 2024 | 253.89 | 253.89 | 249.89 | 250.46 | 247.91 | 269 |
Oct 25, 2024 | 256.00 | 259.00 | 252.22 | 253.18 | 250.61 | 1,068 |
Oct 24, 2024 | 244.86 | 246.54 | 243.07 | 245.03 | 242.54 | 26,699 |
Oct 23, 2024 | 246.00 | 247.50 | 244.86 | 245.70 | 243.20 | 49,675 |
Oct 22, 2024 | 248.07 | 248.07 | 242.66 | 244.54 | 242.05 | 702 |
Oct 21, 2024 | 249.97 | 250.51 | 247.57 | 247.84 | 245.32 | 200 |
Oct 18, 2024 | 247.97 | 249.57 | 246.70 | 248.64 | 246.11 | 216 |
Oct 17, 2024 | 248.55 | 249.39 | 246.75 | 247.66 | 245.14 | 574 |
Oct 16, 2024 | 245.38 | 247.45 | 244.61 | 247.45 | 244.93 | 173 |
Oct 15, 2024 | 249.00 | 249.87 | 244.24 | 247.01 | 244.50 | 150 |
Oct 14, 2024 | 246.52 | 247.75 | 244.60 | 247.68 | 245.16 | 798 |
Oct 11, 2024 | 245.76 | 245.76 | 242.77 | 243.47 | 241.00 | 340 |
Oct 10, 2024 | 243.77 | 245.64 | 240.97 | 242.06 | 239.60 | 440 |
Oct 9, 2024 | 241.39 | 243.20 | 240.37 | 242.01 | 239.55 | 148 |
Oct 8, 2024 | 238.60 | 243.70 | 238.60 | 241.09 | 238.64 | 45 |
Oct 7, 2024 | 244.50 | 245.00 | 241.94 | 241.94 | 239.48 | 68 |
Oct 4, 2024 | 241.59 | 243.90 | 241.49 | 242.82 | 240.35 | 532 |
Oct 3, 2024 | 244.87 | 245.87 | 242.80 | 242.80 | 240.33 | 93 |
Oct 2, 2024 | 245.96 | 246.74 | 244.35 | 245.65 | 243.15 | 151 |
Oct 1, 2024 | 238.07 | 246.35 | 234.99 | 244.88 | 242.39 | 534 |
Sep 30, 2024 | 236.28 | 237.27 | 234.20 | 236.47 | 234.07 | 265 |
Sep 27, 2024 | 231.66 | 234.23 | 231.62 | 233.90 | 231.52 | 289 |
Sep 26, 2024 | 232.97 | 234.98 | 232.00 | 233.23 | 230.86 | 115 |
Sep 25, 2024 | 235.00 | 236.05 | 233.16 | 233.77 | 231.39 | 550 |
Sep 24, 2024 | 238.12 | 238.12 | 234.03 | 234.04 | 231.66 | 180 |
Sep 23, 2024 | 234.00 | 236.60 | 232.73 | 236.48 | 234.08 | 430 |
Sep 20, 2024 | 230.14 | 232.66 | 229.00 | 231.92 | 229.56 | 5,962 |
Sep 19, 2024 | 230.11 | 231.75 | 228.65 | 229.60 | 227.27 | 144 |
Sep 18, 2024 | 231.27 | 232.24 | 228.73 | 231.87 | 229.51 | 45 |
Sep 17, 2024 | 230.01 | 231.76 | 227.69 | 230.13 | 227.79 | 105 |
Sep 16, 2024 | 231.69 | 234.32 | 229.99 | 232.00 | 229.64 | 75 |
Sep 13, 2024 | 229.61 | 230.92 | 228.00 | 229.53 | 227.20 | 142 |
Sep 12, 2024 | 228.27 | 228.27 | 225.96 | 228.10 | 225.78 | 123 |
Sep 11, 2024 | 226.64 | 227.70 | 221.89 | 225.02 | 222.73 | 851 |
Sep 10, 2024 | 229.51 | 230.33 | 226.96 | 227.26 | 224.95 | 66 |
Sep 9, 2024 | 228.55 | 229.67 | 227.27 | 228.85 | 226.52 | 22 |
Sep 6, 2024 | 1.16 Dividend | |||||
Sep 6, 2024 | 232.39 | 232.44 | 228.15 | 228.69 | 226.37 | 339 |
Sep 5, 2024 | 237.63 | 237.63 | 230.41 | 232.35 | 228.84 | 2,016 |
Sep 4, 2024 | 233.00 | 238.01 | 233.00 | 236.65 | 233.08 | 315 |
Sep 3, 2024 | 236.57 | 238.00 | 234.15 | 235.02 | 231.47 | 785 |
Sep 2, 2024 | 234.47 | 234.47 | 234.47 | 234.47 | 230.93 | - |
Aug 30, 2024 | 233.75 | 236.12 | 233.34 | 234.47 | 230.93 | 326 |
Aug 29, 2024 | 232.88 | 235.09 | 230.86 | 235.09 | 231.54 | 230 |
Aug 28, 2024 | 230.50 | 233.22 | 230.50 | 230.89 | 227.40 | 123 |
Aug 27, 2024 | 228.56 | 230.34 | 226.33 | 229.86 | 226.39 | 303 |
Aug 23, 2024 | 232.68 | 233.35 | 229.53 | 229.76 | 226.29 | 254 |
Aug 22, 2024 | 228.55 | 230.64 | 228.55 | 229.71 | 226.24 | 164 |
Aug 21, 2024 | 231.08 | 231.08 | 228.19 | 229.15 | 225.69 | 294 |
Aug 20, 2024 | 231.21 | 231.21 | 228.83 | 229.05 | 225.59 | 85 |
Aug 19, 2024 | 228.50 | 229.80 | 227.95 | 229.47 | 226.00 | 101 |
Aug 16, 2024 | 226.95 | 229.02 | 225.92 | 228.11 | 224.66 | 1,397 |
Aug 15, 2024 | 228.00 | 228.51 | 224.94 | 226.23 | 222.81 | 262 |
Aug 14, 2024 | 227.05 | 228.30 | 226.00 | 226.37 | 222.95 | 109 |
Aug 13, 2024 | 227.55 | 232.39 | 226.58 | 226.92 | 223.49 | 273 |
Aug 12, 2024 | 228.99 | 230.17 | 227.65 | 229.43 | 225.96 | 329 |
Aug 9, 2024 | 230.62 | 231.22 | 227.17 | 228.65 | 225.20 | 12,693 |
Aug 8, 2024 | 228.50 | 229.99 | 226.00 | 229.66 | 226.19 | 233 |
Aug 7, 2024 | 227.47 | 230.23 | 226.00 | 227.88 | 224.44 | 167 |
Aug 6, 2024 | 229.43 | 229.65 | 227.11 | 228.02 | 224.58 | 179 |
Aug 5, 2024 | 226.50 | 232.92 | 224.46 | 224.46 | 221.07 | 1,573 |
Aug 2, 2024 | 228.66 | 233.00 | 226.54 | 227.16 | 223.73 | 16,549 |
Aug 1, 2024 | 227.99 | 229.07 | 225.45 | 228.02 | 224.57 | 576 |
Jul 31, 2024 | 226.56 | 229.68 | 225.09 | 228.02 | 224.58 | 365 |
Jul 30, 2024 | 228.77 | 228.77 | 223.46 | 226.18 | 222.76 | 165 |
Jul 29, 2024 | 227.74 | 229.41 | 224.40 | 225.10 | 221.70 | 10,010 |
Jul 26, 2024 | 239.26 | 241.00 | 226.88 | 231.94 | 228.44 | 1,212 |
Jul 25, 2024 | 237.75 | 245.54 | 237.75 | 243.99 | 240.30 | 1,052 |
Jul 24, 2024 | 241.16 | 241.38 | 238.09 | 240.02 | 236.39 | 13,582 |
Jul 23, 2024 | 239.90 | 241.06 | 238.14 | 239.89 | 236.27 | 7,134 |
Jul 22, 2024 | 234.93 | 236.21 | 234.34 | 236.06 | 232.49 | 360 |
Jul 19, 2024 | 238.04 | 239.39 | 234.57 | 234.73 | 231.18 | 721 |
Jul 18, 2024 | 237.05 | 239.66 | 236.14 | 239.13 | 235.52 | 989 |
Jul 17, 2024 | 240.65 | 242.58 | 239.08 | 240.91 | 237.27 | 569 |
Jul 16, 2024 | 235.60 | 240.16 | 234.34 | 239.37 | 235.75 | 597 |
Jul 15, 2024 | 232.47 | 235.31 | 231.41 | 234.75 | 231.20 | 438 |
Jul 12, 2024 | 231.86 | 233.82 | 230.94 | 232.18 | 228.68 | 356 |
Jul 11, 2024 | 226.82 | 231.05 | 226.61 | 231.05 | 227.56 | 353 |
Jul 10, 2024 | 226.30 | 227.63 | 226.01 | 227.36 | 223.93 | 129 |
Jul 9, 2024 | 225.89 | 226.72 | 224.93 | 226.72 | 223.30 | 301 |
Jul 8, 2024 | 225.00 | 226.48 | 223.40 | 225.86 | 222.45 | 276 |
Jul 5, 2024 | 224.09 | 224.48 | 222.04 | 223.43 | 220.05 | 1,204 |
Jul 4, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 221.80 | - |
Jul 3, 2024 | 223.68 | 225.33 | 222.61 | 225.20 | 221.80 | 223 |
Jul 2, 2024 | 221.98 | 222.87 | 221.37 | 222.78 | 219.41 | 404 |
Jul 1, 2024 | 226.00 | 227.22 | 222.60 | 223.22 | 219.85 | 231 |
Jun 28, 2024 | 224.26 | 226.06 | 223.26 | 224.53 | 221.14 | 578 |
Jun 27, 2024 | 223.68 | 225.24 | 222.69 | 224.05 | 220.66 | 1,106 |
Jun 26, 2024 | 224.51 | 224.51 | 221.50 | 222.36 | 219.00 | 28,876 |
Jun 25, 2024 | 224.86 | 225.89 | 222.66 | 224.24 | 220.85 | 418 |
Jun 24, 2024 | 225.70 | 228.13 | 225.25 | 225.67 | 222.26 | 405 |
Jun 21, 2024 | 224.99 | 224.99 | 222.16 | 223.62 | 220.24 | 30 |
Jun 20, 2024 | 221.99 | 223.93 | 221.68 | 223.05 | 219.68 | 154 |
Jun 19, 2024 | 221.82 | 221.82 | 221.82 | 221.82 | 218.47 | - |
Jun 18, 2024 | 220.71 | 221.95 | 220.42 | 221.82 | 218.47 | 396 |
Jun 17, 2024 | 217.41 | 220.00 | 217.28 | 219.74 | 216.42 | 599 |
Jun 14, 2024 | 216.90 | 217.73 | 215.74 | 217.58 | 214.29 | 583 |
Jun 13, 2024 | 218.50 | 218.67 | 217.20 | 217.62 | 214.33 | 965 |
Jun 12, 2024 | 220.42 | 221.79 | 219.55 | 220.05 | 216.73 | 205 |
Jun 11, 2024 | 220.67 | 220.94 | 218.72 | 220.74 | 217.41 | 567 |
Jun 10, 2024 | 220.00 | 223.74 | 220.00 | 221.46 | 218.11 | 18,873 |
Jun 7, 2024 | 220.77 | 223.94 | 220.77 | 222.99 | 219.62 | 447 |
Jun 6, 2024 | 223.72 | 225.13 | 222.87 | 222.91 | 219.54 | 268 |
Jun 5, 2024 | 227.47 | 227.47 | 223.20 | 223.90 | 220.52 | 198 |
Jun 4, 2024 | 1.16 Dividend | |||||
Jun 4, 2024 | 225.32 | 226.98 | 224.23 | 225.40 | 221.99 | 417 |
Jun 3, 2024 | 225.13 | 226.85 | 223.83 | 225.57 | 221.02 | 486 |
May 31, 2024 | 218.93 | 223.00 | 218.48 | 223.00 | 218.50 | 609 |
May 30, 2024 | 217.00 | 217.87 | 215.95 | 217.09 | 212.71 | 150 |
May 29, 2024 | 216.75 | 218.00 | 216.37 | 216.66 | 212.29 | 432 |
May 28, 2024 | 222.60 | 223.23 | 218.98 | 220.36 | 215.92 | 166 |
May 24, 2024 | 223.34 | 224.59 | 222.35 | 223.13 | 218.63 | 197 |
May 23, 2024 | 224.41 | 225.25 | 222.89 | 223.63 | 219.12 | 358 |
May 22, 2024 | 224.04 | 225.70 | 223.99 | 225.03 | 220.49 | 105 |
May 21, 2024 | 224.83 | 225.81 | 223.60 | 225.54 | 220.99 | 283 |
May 20, 2024 | 224.22 | 224.67 | 223.12 | 223.50 | 218.99 | 198 |
May 17, 2024 | 222.25 | 224.00 | 221.34 | 223.12 | 218.62 | 123 |
May 16, 2024 | 222.43 | 223.64 | 221.41 | 222.66 | 218.17 | 182 |
May 15, 2024 | 220.00 | 223.10 | 220.00 | 221.69 | 217.22 | 150 |
May 14, 2024 | 221.88 | 222.52 | 220.50 | 220.50 | 216.05 | 293 |
May 13, 2024 | 220.07 | 221.90 | 219.81 | 220.61 | 216.16 | 758 |
May 10, 2024 | 219.41 | 219.77 | 218.94 | 219.32 | 214.90 | 417 |
May 9, 2024 | 215.86 | 219.82 | 215.86 | 219.04 | 214.62 | 170 |
May 8, 2024 | 216.46 | 216.59 | 215.41 | 216.19 | 211.83 | 72 |
May 7, 2024 | 215.64 | 216.44 | 215.04 | 216.28 | 211.92 | 109 |
May 3, 2024 | 212.13 | 213.00 | 211.21 | 212.13 | 207.85 | 22 |
May 2, 2024 | 212.45 | 211.19 | 209.91 | 211.09 | 206.83 | 301 |
May 1, 2024 | 214.59 | 214.19 | 213.71 | 214.01 | 209.69 | 318 |
Apr 30, 2024 | 215.49 | 216.99 | 213.99 | 215.25 | 210.91 | 1,030 |
Apr 29, 2024 | 215.12 | 217.31 | 214.38 | 216.95 | 212.57 | 18,635 |
Apr 26, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 25, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 24, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 23, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 22, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 19, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 18, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 17, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Apr 16, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 226.96 | - |
Related Tickers
FIATX Fidelity Advisor Intl Cap App M
29.16
+1.60%
FIVFX Fidelity International Capital Apprec
28.05
+1.59%
FCPCX Fidelity Advisor Intl Cap App C
25.55
+1.59%
FIDZX Fidelity Advisor Intl Cap App Z
32.59
+1.59%
FCPAX Fidelity Advisor Intl Capl App A
30.15
+1.58%
FCPIX Fidelity Advisor Intl Cap App I
32.49
+1.56%
FOSKX Fidelity Overseas K
66.47
+1.42%
FAOIX Fidelity Advisor Overseas I
34.36
+1.42%
FOSFX Fidelity Overseas
66.85
+1.41%
FAOAX Fidelity Advisor Overseas A
33.32
+1.40%
FAERX Fidelity Advisor Overseas M
34.22
+1.39%
FAOSX Fidelity Advisor Overseas Z
34.28
+1.39%
FZABX Fidelity Advisor Diversified Intl Z
26.48
+1.34%
SSHQX State Street Hedged Intl Dev Eq Idx K
118.93
+1.33%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.01
+1.33%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.17
+1.32%
FDVIX Fidelity Advisor Diversified Intl I
26.54
+1.30%
ARTYX Artisan Developing World Investor
21.45
+1.27%
APDYX Artisan Developing World Fund
21.72
+1.26%
APHYX Artisan Developing World Fund
21.88
+1.25%
PCIEX PACE International Equity P
17.27
+1.17%
GMOIX GMO International Equity Fund
26.98
+1.16%
PWGAX PACE International Equity A
17.46
+1.16%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.43
+1.14%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.66
+1.13%
GMCFX GMO International Equity Fund
26.93
+1.13%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.02
+1.11%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.36
+1.09%
FMIJX FMI International Investor
34.35
+1.09%
FSCOX Fidelity International Small Cap Opp
20.46
+1.09%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.61
+1.09%
FMIYX FMI International Institutional
34.55
+1.08%
QIORX AQR International Momentum Style R6
15.19
+1.06%
AIMOX AQR International Momentum Style I
15.24
+1.06%
AIONX AQR International Momentum Style N
15.57
+1.04%
INIVX VanEck International Investors Gold A
15.60
+1.04%
APDIX Artisan International Fund
29.32
+1.03%
COAGX Gator Capital L/S Fd
46.29
+1.03%
BGLTX Baillie Gifford Long Term Global Growth Fund
30.45
+1.01%
TIQIX Touchstone Non-US Equity Y
27.11
+1.01%
INIIX VanEck International Investors Gold I
22.12
+1.00%
CIGEX Calamos Global Equity I
16.13
+1.00%
CAGEX Calamos Global Equity A
15.17
+1.00%
INIYX VanEck International Investors Gold Y
16.19
+1.00%
CIVVX Causeway International Value Inv
19.56
+0.98%
PRMTX T. Rowe Price Comm & Tech Investor
146.31
+0.98%
TEQAX Touchstone Non-US Equity A
25.82
+0.98%
GIOTX GMO Intl Developed Equity Allc III
18.62
+0.98%
CIVIX Causeway International Value Instl
19.74
+0.97%
ISCCX Federated Hermes Intl Small-Mid Co C
28.15
+0.97%
ISCAX Federated Hermes Intl Small-Mid Co A
41.72
+0.97%
TROCX Touchstone Non-US Equity I
27.13
+0.97%
MIEIX MFS International Equity R6
35.51
+0.97%
TEQCX Touchstone Non-US Equity C
26.18
+0.96%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.45
+0.96%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.10
+0.96%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.05
+0.95%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.06
+0.95%
CIOVX Causeway International Opps Inv
16.01
+0.95%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.33
+0.94%
CIOIX Causeway International Opps Inst
16.16
+0.94%
AIVGX American Funds International Vntg F-3
17.28
+0.93%
RMLPX Recurrent MLP & Infrastructure Class I
22.77
+0.93%
VWILX Vanguard International Growth Adm
100.85
+0.93%
FIKBX Fidelity Advisor Financials Z
33.76
+0.93%
FFSIX Fidelity Advisor Financials I
33.79
+0.93%
TRTIX T. Rowe Price International Value Eq I
18.55
+0.92%
VWIGX Vanguard International Growth Inv
31.71
+0.92%
ATHDX American Century Heritage R6
25.19
+0.92%
RRIGX T. Rowe Price International Value Eq R
18.62
+0.92%
TROZX T. Rowe Price International Value Eq Z
18.63
+0.92%
TRIGX T. Rowe Price International Value Eq
18.74
+0.92%
SNTCX Steward International Enhanced Index I
22.22
+0.91%
PGKAX PGIM Jennison Technology A
22.25
+0.91%
SNTKX Steward International Enhanced Index A
22.32
+0.90%
TWHIX American Century Heritage Fund
21.21
+0.90%
PAIGX T. Rowe Price International Value Eq Adv
19.00
+0.90%
CCWSX Baird Chautauqua International Gr Inv
19.03
+0.90%
ACILX American Century Heritage G
25.75
+0.90%
FAFDX Fidelity Advisor Financials A
32.56
+0.90%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
22.67
+0.89%
RAIWX Manning & Napier Rainier Intl Discv W
23.81
+0.89%
PGKRX PGIM Jennison Technology R6
22.72
+0.89%
ATHWX American Century Heritage R
17.08
+0.89%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.50
+0.89%
ATHYX American Century Heritage Y
25.19
+0.88%
FAFSX Fidelity Advisor Financials M
32.10
+0.88%
MXXIX Marsico Midcap Growth Focus Fund
48.20
+0.88%
ATHIX American Century Heritage I
24.41
+0.87%
ATHAX American Century Heritage A
17.44
+0.87%
ATHGX American Century Heritage R5
24.42
+0.87%
TIBRX Thornburg Investment Income Builder R3
26.80
+0.87%
SNTFX Steward International Enhanced Index R6
17.48
+0.87%
TIBGX Thornburg Investment Income Builder R4
26.84
+0.86%
MIOFX Marsico International Opportunities
24.53
+0.86%
PGKCX PGIM Jennison Technology C
21.03
+0.86%
TIBOX Thornburg Investment Income Builder R6
26.94
+0.86%
TIBMX Thornburg Investment Income Builder R5
27.00
+0.86%
TIBIX Thornburg Investment Income Builder I
27.02
+0.86%
PWJAX PGIM Jennison International Opps A
29.41
+0.86%