LSE - Delayed Quote • GBp
Vanguard Em Mkts Stk Idx £ Acc (0P0000KM22.L)
As of September 9 at 9:00 PM GMT+1. Market Open.
Currency in GBp 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 9, 2024 | 25,202.13 | 25,202.13 | 25,202.13 | 25,202.13 | 25,202.13 | - |
| Sep 6, 2024 | 25,221.86 | 25,221.86 | 25,221.86 | 25,221.86 | 25,221.86 | - |
| Sep 5, 2024 | 25,301.05 | 25,301.05 | 25,301.05 | 25,301.05 | 25,301.05 | - |
| Sep 4, 2024 | 25,234.95 | 25,234.95 | 25,234.95 | 25,234.95 | 25,234.95 | - |
| Sep 3, 2024 | 25,744.35 | 25,744.35 | 25,744.35 | 25,744.35 | 25,744.35 | - |
| Sep 2, 2024 | 25,776.24 | 25,776.24 | 25,776.24 | 25,776.24 | 25,776.24 | - |
| Aug 30, 2024 | 25,881.02 | 25,881.02 | 25,881.02 | 25,881.02 | 25,881.02 | - |
| Aug 29, 2024 | 25,736.21 | 25,736.21 | 25,736.21 | 25,736.21 | 25,736.21 | - |
| Aug 28, 2024 | 25,675.94 | 25,675.94 | 25,675.94 | 25,675.94 | 25,675.94 | - |
| Aug 27, 2024 | 25,699.88 | 25,699.88 | 25,699.88 | 25,699.88 | 25,699.88 | - |
| Aug 23, 2024 | 25,816.24 | 25,816.24 | 25,816.24 | 25,816.24 | 25,816.24 | - |
| Aug 22, 2024 | 25,984.20 | 25,984.20 | 25,984.20 | 25,984.20 | 25,984.20 | - |
| Aug 21, 2024 | 26,067.88 | 26,067.88 | 26,067.88 | 26,067.88 | 26,067.88 | - |
| Aug 20, 2024 | 26,212.74 | 26,212.74 | 26,212.74 | 26,212.74 | 26,212.74 | - |
| Aug 19, 2024 | 26,290.73 | 26,290.73 | 26,290.73 | 26,290.73 | 26,290.73 | - |
| Aug 16, 2024 | 26,312.09 | 26,312.09 | 26,312.09 | 26,312.09 | 26,312.09 | - |
| Aug 15, 2024 | 25,969.64 | 25,969.64 | 25,969.64 | 25,969.64 | 25,969.64 | - |
| Aug 14, 2024 | 25,970.18 | 25,970.18 | 25,970.18 | 25,970.18 | 25,970.18 | - |
| Aug 13, 2024 | 25,902.03 | 25,902.03 | 25,902.03 | 25,902.03 | 25,902.03 | - |
| Aug 12, 2024 | 25,920.39 | 25,920.39 | 25,920.39 | 25,920.39 | 25,920.39 | - |
| Aug 9, 2024 | 25,833.37 | 25,833.37 | 25,833.37 | 25,833.37 | 25,833.37 | - |
| Aug 8, 2024 | 25,513.51 | 25,513.51 | 25,513.51 | 25,513.51 | 25,513.51 | - |
| Aug 7, 2024 | 25,623.96 | 25,623.96 | 25,623.96 | 25,623.96 | 25,623.96 | - |
| Aug 6, 2024 | 25,143.52 | 25,143.52 | 25,143.52 | 25,143.52 | 25,143.52 | - |
| Aug 5, 2024 | 24,679.77 | 24,679.77 | 24,679.77 | 24,679.77 | 24,679.77 | - |
| Aug 2, 2024 | 25,652.22 | 25,652.22 | 25,652.22 | 25,652.22 | 25,652.22 | - |
| Aug 1, 2024 | 26,319.34 | 26,319.34 | 26,319.34 | 26,319.34 | 26,319.34 | - |
| Jul 31, 2024 | 26,147.65 | 26,147.65 | 26,147.65 | 26,147.65 | 26,147.65 | - |
| Jul 30, 2024 | 25,855.81 | 25,855.81 | 25,855.81 | 25,855.81 | 25,855.81 | - |
| Jul 29, 2024 | 25,956.07 | 25,956.07 | 25,956.07 | 25,956.07 | 25,956.07 | - |
| Jul 26, 2024 | 25,834.36 | 25,834.36 | 25,834.36 | 25,834.36 | 25,834.36 | - |
| Jul 25, 2024 | 25,820.98 | 25,820.98 | 25,820.98 | 25,820.98 | 25,820.98 | - |
| Jul 24, 2024 | 25,937.26 | 25,937.26 | 25,937.26 | 25,937.26 | 25,937.26 | - |
| Jul 23, 2024 | 26,065.17 | 26,065.17 | 26,065.17 | 26,065.17 | 26,065.17 | - |
| Jul 22, 2024 | 26,023.12 | 26,023.12 | 26,023.12 | 26,023.12 | 26,023.12 | - |
| Jul 19, 2024 | 26,104.86 | 26,104.86 | 26,104.86 | 26,104.86 | 26,104.86 | - |
| Jul 18, 2024 | 26,366.20 | 26,366.20 | 26,366.20 | 26,366.20 | 26,366.20 | - |
| Jul 17, 2024 | 26,427.04 | 26,427.04 | 26,427.04 | 26,427.04 | 26,427.04 | - |
| Jul 16, 2024 | 26,700.49 | 26,700.49 | 26,700.49 | 26,700.49 | 26,700.49 | - |
| Jul 15, 2024 | 26,693.45 | 26,693.45 | 26,693.45 | 26,693.45 | 26,693.45 | - |
| Jul 12, 2024 | 26,759.85 | 26,759.85 | 26,759.85 | 26,759.85 | 26,759.85 | - |
| Jul 11, 2024 | 26,922.38 | 26,922.38 | 26,922.38 | 26,922.38 | 26,922.38 | - |
| Jul 10, 2024 | 26,790.64 | 26,790.64 | 26,790.64 | 26,790.64 | 26,790.64 | - |
| Jul 9, 2024 | 26,864.02 | 26,864.02 | 26,864.02 | 26,864.02 | 26,864.02 | - |
| Jul 8, 2024 | 26,687.01 | 26,687.01 | 26,687.01 | 26,687.01 | 26,687.01 | - |
| Jul 5, 2024 | 26,681.24 | 26,681.24 | 26,681.24 | 26,681.24 | 26,681.24 | - |
| Jul 4, 2024 | 26,734.73 | 26,734.73 | 26,734.73 | 26,734.73 | 26,734.73 | - |
| Jul 3, 2024 | 26,433.30 | 26,433.30 | 26,433.30 | 26,433.30 | 26,433.30 | - |
| Jul 2, 2024 | 26,292.53 | 26,292.53 | 26,292.53 | 26,292.53 | 26,292.53 | - |
| Jul 1, 2024 | 26,536.69 | 26,536.69 | 26,536.69 | 26,536.69 | 26,536.69 | - |
| Jun 28, 2024 | 26,513.19 | 26,513.19 | 26,513.19 | 26,513.19 | 26,513.19 | - |
| Jun 27, 2024 | 26,394.14 | 26,394.14 | 26,394.14 | 26,394.14 | 26,394.14 | - |
| Jun 26, 2024 | 26,533.35 | 26,533.35 | 26,533.35 | 26,533.35 | 26,533.35 | - |
| Jun 25, 2024 | 26,367.46 | 26,367.46 | 26,367.46 | 26,367.46 | 26,367.46 | - |
| Jun 24, 2024 | 26,351.42 | 26,351.42 | 26,351.42 | 26,351.42 | 26,351.42 | - |
| Jun 21, 2024 | 26,538.80 | 26,538.80 | 26,538.80 | 26,538.80 | 26,538.80 | - |
| Jun 20, 2024 | 26,613.08 | 26,613.08 | 26,613.08 | 26,613.08 | 26,613.08 | - |
| Jun 19, 2024 | 26,496.30 | 26,496.30 | 26,496.30 | 26,496.30 | 26,496.30 | - |
| Jun 18, 2024 | 26,256.95 | 26,256.95 | 26,256.95 | 26,256.95 | 26,256.95 | - |
| Jun 17, 2024 | 26,087.00 | 26,087.00 | 26,087.00 | 26,087.00 | 26,087.00 | - |
| Jun 14, 2024 | 26,184.23 | 26,184.23 | 26,184.23 | 26,184.23 | 26,184.23 | - |
| Jun 13, 2024 | 25,945.91 | 25,945.91 | 25,945.91 | 25,945.91 | 25,945.91 | - |
| Jun 12, 2024 | 25,618.83 | 25,618.83 | 25,618.83 | 25,618.83 | 25,618.83 | - |
| Jun 11, 2024 | 25,791.82 | 25,791.82 | 25,791.82 | 25,791.82 | 25,791.82 | - |
| Jun 10, 2024 | 25,888.23 | 25,888.23 | 25,888.23 | 25,888.23 | 25,888.23 | - |
| Jun 7, 2024 | 25,953.91 | 25,953.91 | 25,953.91 | 25,953.91 | 25,953.91 | - |
| Jun 6, 2024 | 25,855.69 | 25,855.69 | 25,855.69 | 25,855.69 | 25,855.69 | - |
| Jun 5, 2024 | 25,650.65 | 25,650.65 | 25,650.65 | 25,650.65 | 25,650.65 | - |
| Jun 4, 2024 | 25,306.19 | 25,306.19 | 25,306.19 | 25,306.19 | 25,306.19 | - |
| Jun 3, 2024 | 25,755.57 | 25,755.57 | 25,755.57 | 25,755.57 | 25,755.57 | - |
| May 31, 2024 | 25,344.77 | 25,344.77 | 25,344.77 | 25,344.77 | 25,344.77 | - |
| May 30, 2024 | 25,541.78 | 25,541.78 | 25,541.78 | 25,541.78 | 25,541.78 | - |
| May 29, 2024 | 25,920.94 | 25,920.94 | 25,920.94 | 25,920.94 | 25,920.94 | - |
| May 28, 2024 | 26,177.57 | 26,177.57 | 26,177.57 | 26,177.57 | 26,177.57 | - |
| May 24, 2024 | 26,132.88 | 26,132.88 | 26,132.88 | 26,132.88 | 26,132.88 | - |
| May 23, 2024 | 26,393.12 | 26,393.12 | 26,393.12 | 26,393.12 | 26,393.12 | - |
| May 22, 2024 | 26,456.65 | 26,456.65 | 26,456.65 | 26,456.65 | 26,456.65 | - |
| May 21, 2024 | 26,414.27 | 26,414.27 | 26,414.27 | 26,414.27 | 26,414.27 | - |
| May 20, 2024 | 26,652.00 | 26,652.00 | 26,652.00 | 26,652.00 | 26,652.00 | - |
| May 17, 2024 | 26,577.89 | 26,577.89 | 26,577.89 | 26,577.89 | 26,577.89 | - |
| May 16, 2024 | 26,604.08 | 26,604.08 | 26,604.08 | 26,604.08 | 26,604.08 | - |
| May 15, 2024 | 26,348.96 | 26,348.96 | 26,348.96 | 26,348.96 | 26,348.96 | - |
| May 14, 2024 | 26,338.04 | 26,338.04 | 26,338.04 | 26,338.04 | 26,338.04 | - |
| May 13, 2024 | 26,377.00 | 26,377.00 | 26,377.00 | 26,377.00 | 26,377.00 | - |
| May 10, 2024 | 26,320.35 | 26,320.35 | 26,320.35 | 26,320.35 | 26,320.35 | - |
| May 9, 2024 | 26,100.65 | 26,100.65 | 26,100.65 | 26,100.65 | 26,100.65 | - |
| May 8, 2024 | 26,219.19 | 26,219.19 | 26,219.19 | 26,219.19 | 26,219.19 | - |
| May 7, 2024 | 26,132.20 | 26,132.20 | 26,132.20 | 26,132.20 | 26,132.20 | - |
| May 3, 2024 | 25,977.67 | 25,977.67 | 25,977.67 | 25,977.67 | 25,977.67 | - |
| May 2, 2024 | 25,883.95 | 25,883.95 | 25,883.95 | 25,883.95 | 25,883.95 | - |
| May 1, 2024 | 25,671.61 | 25,671.61 | 25,671.61 | 25,671.61 | 25,671.61 | - |
| Apr 30, 2024 | 25,616.89 | 25,616.89 | 25,616.89 | 25,616.89 | 25,616.89 | - |
| Apr 29, 2024 | 25,700.73 | 25,700.73 | 25,700.73 | 25,700.73 | 25,700.73 | - |
| Apr 26, 2024 | 25,629.92 | 25,629.92 | 25,629.92 | 25,629.92 | 25,629.92 | - |
| Apr 25, 2024 | 25,251.76 | 25,251.76 | 25,251.76 | 25,251.76 | 25,251.76 | - |
| Apr 24, 2024 | 25,515.95 | 25,515.95 | 25,515.95 | 25,515.95 | 25,515.95 | - |
| Apr 23, 2024 | 25,139.99 | 25,139.99 | 25,139.99 | 25,139.99 | 25,139.99 | - |
| Apr 22, 2024 | 25,162.80 | 25,162.80 | 25,162.80 | 25,162.80 | 25,162.80 | - |
| Apr 19, 2024 | 24,766.83 | 24,766.83 | 24,766.83 | 24,766.83 | 24,766.83 | - |
| Apr 18, 2024 | 25,093.57 | 25,093.57 | 25,093.57 | 25,093.57 | 25,093.57 | - |
| Apr 17, 2024 | 24,931.04 | 24,931.04 | 24,931.04 | 24,931.04 | 24,931.04 | - |
| Apr 16, 2024 | 24,876.24 | 24,876.24 | 24,876.24 | 24,876.24 | 24,876.24 | - |
| Apr 15, 2024 | 25,371.55 | 25,371.55 | 25,371.55 | 25,371.55 | 25,371.55 | - |
| Apr 12, 2024 | 25,664.87 | 25,664.87 | 25,664.87 | 25,664.87 | 25,664.87 | - |
| Apr 11, 2024 | 25,818.81 | 25,818.81 | 25,818.81 | 25,818.81 | 25,818.81 | - |
| Apr 10, 2024 | 25,792.71 | 25,792.71 | 25,792.71 | 25,792.71 | 25,792.71 | - |
| Apr 9, 2024 | 25,513.83 | 25,513.83 | 25,513.83 | 25,513.83 | 25,513.83 | - |
| Apr 8, 2024 | 25,420.53 | 25,420.53 | 25,420.53 | 25,420.53 | 25,420.53 | - |
| Apr 5, 2024 | 25,400.59 | 25,400.59 | 25,400.59 | 25,400.59 | 25,400.59 | - |
| Apr 4, 2024 | 25,363.92 | 25,363.92 | 25,363.92 | 25,363.92 | 25,363.92 | - |
| Apr 3, 2024 | 25,318.02 | 25,318.02 | 25,318.02 | 25,318.02 | 25,318.02 | - |
| Apr 2, 2024 | 25,580.51 | 25,580.51 | 25,580.51 | 25,580.51 | 25,580.51 | - |
| Mar 28, 2024 | 25,224.85 | 25,224.85 | 25,224.85 | 25,224.85 | 25,224.85 | - |
| Mar 27, 2024 | 25,138.51 | 25,138.51 | 25,138.51 | 25,138.51 | 25,138.51 | - |
| Mar 26, 2024 | 25,219.52 | 25,219.52 | 25,219.52 | 25,219.52 | 25,219.52 | - |
| Mar 25, 2024 | 25,088.34 | 25,088.34 | 25,088.34 | 25,088.34 | 25,088.34 | - |
| Mar 22, 2024 | 25,241.74 | 25,241.74 | 25,241.74 | 25,241.74 | 25,241.74 | - |
| Mar 21, 2024 | 25,334.42 | 25,334.42 | 25,334.42 | 25,334.42 | 25,334.42 | - |
| Mar 20, 2024 | 24,847.26 | 24,847.26 | 24,847.26 | 24,847.26 | 24,847.26 | - |
| Mar 19, 2024 | 24,731.24 | 24,731.24 | 24,731.24 | 24,731.24 | 24,731.24 | - |
| Mar 18, 2024 | 24,934.45 | 24,934.45 | 24,934.45 | 24,934.45 | 24,934.45 | - |
| Mar 15, 2024 | 24,830.24 | 24,830.24 | 24,830.24 | 24,830.24 | 24,830.24 | - |
| Mar 14, 2024 | 25,151.12 | 25,151.12 | 25,151.12 | 25,151.12 | 25,151.12 | - |
| Mar 13, 2024 | 24,982.07 | 24,982.07 | 24,982.07 | 24,982.07 | 24,982.07 | - |
| Mar 12, 2024 | 25,064.62 | 25,064.62 | 25,064.62 | 25,064.62 | 25,064.62 | - |
| Mar 11, 2024 | 24,772.91 | 24,772.91 | 24,772.91 | 24,772.91 | 24,772.91 | - |
| Mar 8, 2024 | 24,577.34 | 24,577.34 | 24,577.34 | 24,577.34 | 24,577.34 | - |
| Mar 7, 2024 | 24,551.90 | 24,551.90 | 24,551.90 | 24,551.90 | 24,551.90 | - |
| Mar 6, 2024 | 24,619.78 | 24,619.78 | 24,619.78 | 24,619.78 | 24,619.78 | - |
| Mar 5, 2024 | 24,492.90 | 24,492.90 | 24,492.90 | 24,492.90 | 24,492.90 | - |
| Mar 4, 2024 | 24,767.28 | 24,767.28 | 24,767.28 | 24,767.28 | 24,767.28 | - |
| Mar 1, 2024 | 24,685.78 | 24,685.78 | 24,685.78 | 24,685.78 | 24,685.78 | - |
| Feb 29, 2024 | 24,637.65 | 24,637.65 | 24,637.65 | 24,637.65 | 24,637.65 | - |
| Feb 28, 2024 | 24,566.86 | 24,566.86 | 24,566.86 | 24,566.86 | 24,566.86 | - |
| Feb 27, 2024 | 24,724.42 | 24,724.42 | 24,724.42 | 24,724.42 | 24,724.42 | - |
| Feb 26, 2024 | 24,633.67 | 24,633.67 | 24,633.67 | 24,633.67 | 24,633.67 | - |
| Feb 23, 2024 | 24,744.46 | 24,744.46 | 24,744.46 | 24,744.46 | 24,744.46 | - |
| Feb 22, 2024 | 24,885.10 | 24,885.10 | 24,885.10 | 24,885.10 | 24,885.10 | - |
| Feb 21, 2024 | 24,680.67 | 24,680.67 | 24,680.67 | 24,680.67 | 24,680.67 | - |
| Feb 20, 2024 | 24,550.66 | 24,550.66 | 24,550.66 | 24,550.66 | 24,550.66 | - |
| Feb 19, 2024 | 24,630.77 | 24,630.77 | 24,630.77 | 24,630.77 | 24,630.77 | - |
| Feb 16, 2024 | 24,634.23 | 24,634.23 | 24,634.23 | 24,634.23 | 24,634.23 | - |
| Feb 15, 2024 | 24,429.72 | 24,429.72 | 24,429.72 | 24,429.72 | 24,429.72 | - |
| Feb 14, 2024 | 24,285.43 | 24,285.43 | 24,285.43 | 24,285.43 | 24,285.43 | - |
| Feb 13, 2024 | 24,136.54 | 24,136.54 | 24,136.54 | 24,136.54 | 24,136.54 | - |
| Feb 12, 2024 | 24,088.45 | 24,088.45 | 24,088.45 | 24,088.45 | 24,088.45 | - |
| Feb 9, 2024 | 24,037.39 | 24,037.39 | 24,037.39 | 24,037.39 | 24,037.39 | - |
| Feb 8, 2024 | 24,133.39 | 24,133.39 | 24,133.39 | 24,133.39 | 24,133.39 | - |
| Feb 7, 2024 | 24,202.43 | 24,202.43 | 24,202.43 | 24,202.43 | 24,202.43 | - |
| Feb 6, 2024 | 24,250.14 | 24,250.14 | 24,250.14 | 24,250.14 | 24,250.14 | - |
| Feb 5, 2024 | 23,954.07 | 23,954.07 | 23,954.07 | 23,954.07 | 23,954.07 | - |
| Feb 2, 2024 | 23,813.88 | 23,813.88 | 23,813.88 | 23,813.88 | 23,813.88 | - |
| Feb 1, 2024 | 23,622.12 | 23,622.12 | 23,622.12 | 23,622.12 | 23,622.12 | - |
| Jan 31, 2024 | 23,378.54 | 23,378.54 | 23,378.54 | 23,378.54 | 23,378.54 | - |
| Jan 30, 2024 | 23,576.16 | 23,576.16 | 23,576.16 | 23,576.16 | 23,576.16 | - |
| Jan 29, 2024 | 23,830.94 | 23,830.94 | 23,830.94 | 23,830.94 | 23,830.94 | - |
| Jan 26, 2024 | 23,629.76 | 23,629.76 | 23,629.76 | 23,629.76 | 23,629.76 | - |
| Jan 25, 2024 | 23,744.86 | 23,744.86 | 23,744.86 | 23,744.86 | 23,744.86 | - |
| Jan 24, 2024 | 23,507.02 | 23,507.02 | 23,507.02 | 23,507.02 | 23,507.02 | - |
| Jan 23, 2024 | 23,330.52 | 23,330.52 | 23,330.52 | 23,330.52 | 23,330.52 | - |
| Jan 22, 2024 | 23,129.07 | 23,129.07 | 23,129.07 | 23,129.07 | 23,129.07 | - |
| Jan 19, 2024 | 23,367.53 | 23,367.53 | 23,367.53 | 23,367.53 | 23,367.53 | - |
| Jan 18, 2024 | 23,147.70 | 23,147.70 | 23,147.70 | 23,147.70 | 23,147.70 | - |
| Jan 17, 2024 | 23,091.45 | 23,091.45 | 23,091.45 | 23,091.45 | 23,091.45 | - |
| Jan 16, 2024 | 23,606.63 | 23,606.63 | 23,606.63 | 23,606.63 | 23,606.63 | - |
| Jan 15, 2024 | 23,839.97 | 23,839.97 | 23,839.97 | 23,839.97 | 23,839.97 | - |
| Jan 12, 2024 | 23,817.81 | 23,817.81 | 23,817.81 | 23,817.81 | 23,817.81 | - |
| Jan 11, 2024 | 23,874.86 | 23,874.86 | 23,874.86 | 23,874.86 | 23,874.86 | - |
| Jan 10, 2024 | 23,692.77 | 23,692.77 | 23,692.77 | 23,692.77 | 23,692.77 | - |
| Jan 9, 2024 | 23,847.97 | 23,847.97 | 23,847.97 | 23,847.97 | 23,847.97 | - |
| Jan 8, 2024 | 23,849.72 | 23,849.72 | 23,849.72 | 23,849.72 | 23,849.72 | - |
| Jan 5, 2024 | 23,975.55 | 23,975.55 | 23,975.55 | 23,975.55 | 23,975.55 | - |
| Jan 4, 2024 | 24,130.56 | 24,130.56 | 24,130.56 | 24,130.56 | 24,130.56 | - |
| Jan 3, 2024 | 24,233.46 | 24,233.46 | 24,233.46 | 24,233.46 | 24,233.46 | - |
| Jan 2, 2024 | 24,556.09 | 24,556.09 | 24,556.09 | 24,556.09 | 24,556.09 | - |
| Dec 29, 2023 | 5.93 Dividend | |||||
| Dec 29, 2023 | 24,494.07 | 24,494.07 | 24,494.07 | 24,494.07 | 24,494.07 | - |
| Dec 28, 2023 | 24,436.86 | 24,436.86 | 24,436.86 | 24,436.86 | 24,430.93 | - |
| Dec 27, 2023 | 24,103.42 | 24,103.42 | 24,103.42 | 24,103.42 | 24,097.57 | - |
| Dec 22, 2023 | 23,799.44 | 23,799.44 | 23,799.44 | 23,799.44 | 23,793.66 | - |
| Dec 21, 2023 | 24,060.60 | 24,060.60 | 24,060.60 | 24,060.60 | 24,054.76 | - |
| Dec 20, 2023 | 23,998.44 | 23,998.44 | 23,998.44 | 23,998.44 | 23,992.61 | - |
| Dec 19, 2023 | 23,888.17 | 23,888.17 | 23,888.17 | 23,888.17 | 23,882.37 | - |
| Dec 18, 2023 | 24,052.06 | 24,052.06 | 24,052.06 | 24,052.06 | 24,046.22 | - |
| Dec 15, 2023 | 24,018.16 | 24,018.16 | 24,018.16 | 24,018.16 | 24,012.33 | - |
| Dec 14, 2023 | 23,714.32 | 23,714.32 | 23,714.32 | 23,714.32 | 23,708.56 | - |
| Dec 13, 2023 | 23,695.27 | 23,695.27 | 23,695.27 | 23,695.27 | 23,689.52 | - |
| Dec 12, 2023 | 23,694.73 | 23,694.73 | 23,694.73 | 23,694.73 | 23,688.98 | - |
| Dec 11, 2023 | 23,636.94 | 23,636.94 | 23,636.94 | 23,636.94 | 23,631.20 | - |
| Dec 8, 2023 | 23,692.78 | 23,692.78 | 23,692.78 | 23,692.78 | 23,687.03 | - |
| Dec 7, 2023 | 23,517.54 | 23,517.54 | 23,517.54 | 23,517.54 | 23,511.83 | - |
| Dec 6, 2023 | 23,598.27 | 23,598.27 | 23,598.27 | 23,598.27 | 23,592.54 | - |
| Dec 5, 2023 | 23,494.59 | 23,494.59 | 23,494.59 | 23,494.59 | 23,488.88 | - |
| Dec 4, 2023 | 23,702.41 | 23,702.41 | 23,702.41 | 23,702.41 | 23,696.65 | - |
| Dec 1, 2023 | 23,710.98 | 23,710.98 | 23,710.98 | 23,710.98 | 23,705.22 | - |
| Nov 30, 2023 | 23,783.28 | 23,783.28 | 23,783.28 | 23,783.28 | 23,777.50 | - |
| Nov 29, 2023 | 23,616.52 | 23,616.52 | 23,616.52 | 23,616.52 | 23,610.79 | - |
| Nov 28, 2023 | 23,707.32 | 23,707.32 | 23,707.32 | 23,707.32 | 23,701.56 | - |
| Nov 27, 2023 | 23,657.14 | 23,657.14 | 23,657.14 | 23,657.14 | 23,651.40 | - |
| Nov 24, 2023 | 23,709.60 | 23,709.60 | 23,709.60 | 23,709.60 | 23,703.84 | - |
| Nov 23, 2023 | 24,037.60 | 24,037.60 | 24,037.60 | 24,037.60 | 24,031.76 | - |
| Nov 22, 2023 | 24,079.14 | 24,079.14 | 24,079.14 | 24,079.14 | 24,073.29 | - |
| Nov 21, 2023 | 24,036.08 | 24,036.08 | 24,036.08 | 24,036.08 | 24,030.24 | - |
| Nov 20, 2023 | 24,043.32 | 24,043.32 | 24,043.32 | 24,043.32 | 24,037.48 | - |
| Nov 17, 2023 | 23,942.71 | 23,942.71 | 23,942.71 | 23,942.71 | 23,936.90 | - |
| Nov 16, 2023 | 24,074.28 | 24,074.28 | 24,074.28 | 24,074.28 | 24,068.43 | - |
| Nov 15, 2023 | 24,103.86 | 24,103.86 | 24,103.86 | 24,103.86 | 24,098.01 | - |
| Nov 14, 2023 | 23,485.28 | 23,485.28 | 23,485.28 | 23,485.28 | 23,479.58 | - |
| Nov 13, 2023 | 23,700.16 | 23,700.16 | 23,700.16 | 23,700.16 | 23,694.40 | - |
| Nov 10, 2023 | 23,717.60 | 23,717.60 | 23,717.60 | 23,717.60 | 23,711.84 | - |
| Nov 9, 2023 | 23,736.26 | 23,736.26 | 23,736.26 | 23,736.26 | 23,730.50 | - |
| Nov 8, 2023 | 23,776.60 | 23,776.60 | 23,776.60 | 23,776.60 | 23,770.83 | - |
| Nov 7, 2023 | 23,825.84 | 23,825.84 | 23,825.84 | 23,825.84 | 23,820.05 | - |
| Nov 6, 2023 | 23,853.93 | 23,853.93 | 23,853.93 | 23,853.93 | 23,848.14 | - |
| Nov 3, 2023 | 23,388.51 | 23,388.51 | 23,388.51 | 23,388.51 | 23,382.83 | - |
| Nov 2, 2023 | 23,331.88 | 23,331.88 | 23,331.88 | 23,331.88 | 23,326.21 | - |
| Nov 1, 2023 | 23,055.96 | 23,055.96 | 23,055.96 | 23,055.96 | 23,050.36 | - |
| Oct 31, 2023 | 23,015.13 | 23,015.13 | 23,015.13 | 23,015.13 | 23,009.54 | - |
| Oct 30, 2023 | 23,148.54 | 23,148.54 | 23,148.54 | 23,148.54 | 23,142.92 | - |
| Oct 27, 2023 | 23,082.33 | 23,082.33 | 23,082.33 | 23,082.33 | 23,076.72 | - |
| Oct 26, 2023 | 22,888.23 | 22,888.23 | 22,888.23 | 22,888.23 | 22,882.67 | - |
| Oct 25, 2023 | 23,100.07 | 23,100.07 | 23,100.07 | 23,100.07 | 23,094.46 | - |
| Oct 24, 2023 | 23,060.99 | 23,060.99 | 23,060.99 | 23,060.99 | 23,055.39 | - |
| Oct 23, 2023 | 22,929.50 | 22,929.50 | 22,929.50 | 22,929.50 | 22,923.93 | - |
| Oct 20, 2023 | 23,235.70 | 23,235.70 | 23,235.70 | 23,235.70 | 23,230.06 | - |
| Oct 19, 2023 | 23,377.99 | 23,377.99 | 23,377.99 | 23,377.99 | 23,372.31 | - |
| Oct 18, 2023 | 23,674.92 | 23,674.92 | 23,674.92 | 23,674.92 | 23,669.17 | - |
| Oct 17, 2023 | 23,811.74 | 23,811.74 | 23,811.74 | 23,811.74 | 23,805.96 | - |
| Oct 16, 2023 | 23,670.98 | 23,670.98 | 23,670.98 | 23,670.98 | 23,665.23 | - |
| Oct 13, 2023 | 23,896.09 | 23,896.09 | 23,896.09 | 23,896.09 | 23,890.29 | - |
| Oct 12, 2023 | 24,029.08 | 24,029.08 | 24,029.08 | 24,029.08 | 24,023.24 | - |
| Oct 11, 2023 | 23,660.66 | 23,660.66 | 23,660.66 | 23,660.66 | 23,654.91 | - |
| Oct 10, 2023 | 23,500.67 | 23,500.67 | 23,500.67 | 23,500.67 | 23,494.96 | - |
| Oct 9, 2023 | 23,358.57 | 23,358.57 | 23,358.57 | 23,358.57 | 23,352.90 | - |
| Oct 6, 2023 | 23,455.32 | 23,455.32 | 23,455.32 | 23,455.32 | 23,449.63 | - |
| Oct 5, 2023 | 23,334.35 | 23,334.35 | 23,334.35 | 23,334.35 | 23,328.68 | - |
| Oct 4, 2023 | 23,356.64 | 23,356.64 | 23,356.64 | 23,356.64 | 23,350.97 | - |
| Oct 3, 2023 | 23,706.84 | 23,706.84 | 23,706.84 | 23,706.84 | 23,701.08 | - |
| Oct 2, 2023 | 23,933.69 | 23,933.69 | 23,933.69 | 23,933.69 | 23,927.88 | - |
| Sep 29, 2023 | 23,801.70 | 23,801.70 | 23,801.70 | 23,801.70 | 23,795.92 | - |
| Sep 28, 2023 | 23,597.16 | 23,597.16 | 23,597.16 | 23,597.16 | 23,591.43 | - |
| Sep 27, 2023 | 23,823.83 | 23,823.83 | 23,823.83 | 23,823.83 | 23,818.04 | - |
| Sep 26, 2023 | 23,725.80 | 23,725.80 | 23,725.80 | 23,725.80 | 23,720.04 | - |
| Sep 25, 2023 | 23,918.12 | 23,918.12 | 23,918.12 | 23,918.12 | 23,912.31 | - |
| Sep 22, 2023 | 23,955.01 | 23,955.01 | 23,955.01 | 23,955.01 | 23,949.19 | - |
| Sep 21, 2023 | 23,705.35 | 23,705.35 | 23,705.35 | 23,705.35 | 23,699.59 | - |
| Sep 20, 2023 | 23,850.12 | 23,850.12 | 23,850.12 | 23,850.12 | 23,844.33 | - |
| Sep 19, 2023 | 23,929.23 | 23,929.23 | 23,929.23 | 23,929.23 | 23,923.42 | - |
| Sep 18, 2023 | 24,012.40 | 24,012.40 | 24,012.40 | 24,012.40 | 24,006.57 | - |
| Sep 15, 2023 | 24,197.90 | 24,197.90 | 24,197.90 | 24,197.90 | 24,192.03 | - |
| Sep 14, 2023 | 24,088.48 | 24,088.48 | 24,088.48 | 24,088.48 | 24,082.63 | - |
| Sep 13, 2023 | 23,754.79 | 23,754.79 | 23,754.79 | 23,754.79 | 23,749.02 | - |
| Sep 12, 2023 | 23,824.03 | 23,824.03 | 23,824.03 | 23,824.03 | 23,818.24 | - |
| Sep 11, 2023 | 23,752.30 | 23,752.30 | 23,752.30 | 23,752.30 | 23,746.53 | - |
Related Tickers
UPDDX Upright Growth & Income
16.22
0.00%
UOPIX ProFunds UltraNASDAQ-100 Fund
94.53
+1.79%
RYVYX Rydex NASDAQ-100 2x Strategy H
478.67
+1.79%
RYVLX Rydex NASDAQ-100 2x Strategy A
478.82
+1.79%
RYCCX Rydex NASDAQ-100 2x Strategy C
344.76
+1.78%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.23
+1.78%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.86
+1.75%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.53
+1.75%
PHRIX Virtus Duff & Phelps Real Estate Secs I
21.15
+1.73%
CSJIX Cohen & Steers Realty Shares I
72.31
+1.73%
CSJAX Cohen & Steers Realty Shares A
72.33
+1.73%
CSRSX Cohen & Steers Realty Shares L
72.34
+1.73%
CSRIX Cohen & Steers Instl Realty Shares
52.95
+1.73%
PHRCX Virtus Duff & Phelps Real Estate Secs C
21.19
+1.73%
CSJRX Cohen & Steers Realty Shares R
72.48
+1.73%
CSJZX Cohen & Steers Realty Shares Z
72.49
+1.73%
CSJCX Cohen & Steers Realty Shares C
71.95
+1.72%
PHRAX Virtus Duff & Phelps Real Estate Secs A
21.24
+1.72%
VRREX Virtus Duff & Phelps Real Estate Secs R6
21.28
+1.72%
BPTUX Baron Partners R6
163.12
+1.67%
BPTIX Baron Partners Institutional
163.15
+1.67%
BPTRX Baron Partners Retail
156.41
+1.66%
SEIRX SEI Real Estate I (SIMT)
17.29
+1.65%
SETAX SEI Institutional Managed Trust Real Estate Fund
17.34
+1.64%
SREYX SEI Real Estate Y (SIMT)
17.35
+1.64%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
77.06
+1.63%
REIIX West Loop Realty Fund
15.12
+1.61%
PJEAX PGIM US Real Estate A
16.12
+1.58%
PJEQX PGIM US Real Estate R6
16.15
+1.57%
PJEZX PGIM US Real Estate Z
16.15
+1.57%
PJECX PGIM US Real Estate C
15.61
+1.56%
REIAX West Loop Realty Fund
15.08
+1.55%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
37.80
+1.53%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
36.61
+1.53%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
36.65
+1.52%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
35.42
+1.52%
RYZCX Rydex Precious Metals C
28.81
+1.34%
BRIFX Baron Real Estate Income Retail
16.03
+1.33%
GURAX Guggenheim Risk Managed Real Estt A
34.38
+1.33%
BTEKX BlackRock Technology Opportunities K
66.82
+1.32%
RYPMX Rydex Precious Metals Inv
39.97
+1.32%
GURPX Guggenheim Risk Managed Real Estt P
34.59
+1.32%
RYMNX Rydex Precious Metals A
37.06
+1.31%
BGSRX BlackRock Technology Opportunities Fund
60.24
+1.31%
BRIUX Baron Real Estate Income R6
16.22
+1.31%
RYMPX Rydex Precious Metals H
35.55
+1.31%
BSTSX BlackRock Technology Opportunities Svc
61.84
+1.31%
BGSAX BlackRock Technology Opportunities Fund
60.33
+1.31%
GURCX Guggenheim Risk Managed Real Estt C
34.04
+1.31%
BGSIX BlackRock Technology Opportunities Fund
66.62
+1.31%
GURIX Guggenheim Risk Managed Real Estt Instl
34.90
+1.31%
BGSCX BlackRock Technology Opportunities Fund
47.65
+1.30%
FALAX Fidelity Advisor Large Cap A
46.71
0.00%
FALIX Fidelity Advisor Large Cap I
50.18
0.00%
FLCCX Fidelity Advisor Large Cap C
40.04
0.00%
FALGX Fidelity Advisor Large Cap M
46.57
0.00%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.32
+1.25%
BRIIX Baron Real Estate Income Institutional
16.23
+1.25%
PGKCX PGIM Jennison Technology C
22.76
+1.25%
TRGRX T. Rowe Price Global Real Estate
18.73
+1.24%
PURAX PGIM Global Real Estate A
21.18
+1.24%
PUREX PGIM Global Real Estate R2
21.28
+1.24%
PURGX PGIM Global Real Estate R4
21.30
+1.24%
PGRQX PGIM Global Real Estate R6
21.33
+1.23%
SGGDX First Eagle Gold A
28.01
+1.23%
PGKAX PGIM Jennison Technology A
23.92
+1.23%
FLCSX Fidelity Large Cap Stock
51.21
0.00%
FEGIX First Eagle Gold I
29.00
+1.22%
LGRRX Loomis Sayles Growth Fund
24.09
+1.22%
FEURX First Eagle Gold R6
29.09
+1.22%
LSGRX Loomis Sayles Growth Y
26.82
+1.21%
JARSX Easterly Global Real Estate Fund
15.93
+1.21%
PGKRX PGIM Jennison Technology R6
24.36
+1.20%
LGRNX Loomis Sayles Growth Fund
26.90
+1.20%
FEGOX First Eagle Gold C
25.25
+1.20%
PAGEX T. Rowe Price Global Real Estate Adv
18.52
+1.20%
PURRX PGIM Global Real Estate R
21.08
+1.20%
FIAGX Fidelity Advisor International Growth A
20.27
0.00%
FIIIX Fidelity Advisor International Growth I
20.44
0.00%
PURCX PGIM Global Real Estate C
20.44
+1.19%
PURZX PGIM Global Real Estate Z
21.33
+1.19%
FZAJX Fidelity Advisor International Growth Z
20.48
0.00%
TIRGX T. Rowe Price Global Real Estate I
18.80
+1.18%
OEGNX Invesco Discovery Mid Cap Growth R
23.13
0.00%
OEGYX Invesco Discovery Mid Cap Growth Y
30.89
0.00%
OEGAX Invesco Discovery Mid Cap Growth A
25.95
0.00%
JARIX Easterly Global Real Estate Fund
15.65
+1.16%
JAMEX Jamestown Equity Fund
33.18
+0.36%
LGRCX Loomis Sayles Growth Fund
20.02
+1.16%
FITGX Fidelity Advisor International Growth M
20.07
0.00%
OEGCX Invesco Discovery Mid Cap Growth C
18.35
0.00%
RAIIX Manning & Napier Rainier Intl Discv I
23.60
+1.16%
NGJCX Nuveen Global Real Estate Securities C
20.12
+1.16%
FIGCX Fidelity Advisor International Growth C
19.27
0.00%
NGJAX Nuveen Global Real Estate Securities A
20.16
+1.15%
NGJIX Nuveen Global Real Estate Securities I
20.16
+1.15%
NGJFX Nuveen Global Real Estate Securities R6
20.17
+1.15%
OEGIX Invesco Discovery Mid Cap Growth R6
31.73
0.00%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.46
0.00%
FSHOX Fidelity Select Construction & Housing
121.61
+1.14%