LSE - Delayed Quote GBP
First Sentier StewartInvGlblEmLdrBGBPInc (0P0000X4OE.L)
0.9856
-0.0092
(-0.92%)
At close: May 27 at 9:00:00 PM GMT+1
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 |
---|---|---|---|---|---|---|
May 30, 2025 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | - |
May 29, 2025 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | - |
May 28, 2025 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
May 27, 2025 | 0.9856 | 0.9856 | 0.9856 | 0.9856 | 0.9856 | - |
May 23, 2025 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | - |
May 22, 2025 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | - |
May 21, 2025 | 1.0103 | 1.0103 | 1.0103 | 1.0103 | 1.0103 | - |
May 20, 2025 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | - |
May 19, 2025 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | 1.0042 | - |
May 16, 2025 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
May 15, 2025 | 1.0203 | 1.0203 | 1.0203 | 1.0203 | 1.0203 | - |
May 14, 2025 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
May 13, 2025 | 1.0179 | 1.0179 | 1.0179 | 1.0179 | 1.0179 | - |
May 12, 2025 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
May 9, 2025 | 0.9961 | 0.9961 | 0.9961 | 0.9961 | 0.9961 | - |
May 8, 2025 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | - |
May 7, 2025 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | - |
May 6, 2025 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | 0.9903 | - |
May 2, 2025 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | 0.9877 | - |
Apr 30, 2025 | 0.9711 | 0.9711 | 0.9711 | 0.9711 | 0.9711 | - |
Apr 29, 2025 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | - |
Apr 28, 2025 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | 0.9562 | - |
Apr 25, 2025 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
Apr 24, 2025 | 0.9459 | 0.9459 | 0.9459 | 0.9459 | 0.9459 | - |
Apr 23, 2025 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | - |
Apr 22, 2025 | 0.9247 | 0.9247 | 0.9247 | 0.9247 | 0.9247 | - |
Apr 17, 2025 | 0.9317 | 0.9317 | 0.9317 | 0.9317 | 0.9317 | - |
Apr 16, 2025 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
Apr 15, 2025 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | - |
Apr 14, 2025 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | - |
Apr 11, 2025 | 0.9228 | 0.9228 | 0.9228 | 0.9228 | 0.9228 | - |
Apr 10, 2025 | 0.9352 | 0.9352 | 0.9352 | 0.9352 | 0.9352 | - |
Apr 9, 2025 | 0.8874 | 0.8874 | 0.8874 | 0.8874 | 0.8874 | - |
Apr 8, 2025 | 0.9108 | 0.9108 | 0.9108 | 0.9108 | 0.9108 | - |
Apr 7, 2025 | 0.9113 | 0.9113 | 0.9113 | 0.9113 | 0.9113 | - |
Apr 4, 2025 | 0.9476 | 0.9476 | 0.9476 | 0.9476 | 0.9476 | - |
Apr 3, 2025 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | - |
Apr 2, 2025 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
Apr 1, 2025 | 0.9776 | 0.9776 | 0.9776 | 0.9776 | 0.9776 | - |
Mar 31, 2025 | 0.9707 | 0.9707 | 0.9707 | 0.9707 | 0.9707 | - |
Mar 28, 2025 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | - |
Mar 27, 2025 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | 1.0012 | - |
Mar 26, 2025 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | 1.0079 | - |
Mar 25, 2025 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | 1.0024 | - |
Mar 24, 2025 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | 1.0031 | - |
Mar 21, 2025 | 1.0029 | 1.0029 | 1.0029 | 1.0029 | 1.0029 | - |
Mar 20, 2025 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | - |
Mar 19, 2025 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | - |
Mar 18, 2025 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | 1.0037 | - |
Mar 17, 2025 | 0.9908 | 0.9908 | 0.9908 | 0.9908 | 0.9908 | - |
Mar 14, 2025 | 0.9841 | 0.9841 | 0.9841 | 0.9841 | 0.9841 | - |
Mar 13, 2025 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | 0.9857 | - |
Mar 12, 2025 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | - |
Mar 11, 2025 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
Mar 10, 2025 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | - |
Mar 7, 2025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
Mar 6, 2025 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | 1.0132 | - |
Mar 5, 2025 | 1.0113 | 1.0113 | 1.0113 | 1.0113 | 1.0113 | - |
Mar 4, 2025 | 1.0089 | 1.0089 | 1.0089 | 1.0089 | 1.0089 | - |
Mar 3, 2025 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
Feb 28, 2025 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
Feb 27, 2025 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | 1.0456 | - |
Feb 26, 2025 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
Feb 25, 2025 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | 1.0524 | - |
Feb 24, 2025 | 1.0631 | 1.0631 | 1.0631 | 1.0631 | 1.0631 | - |
Feb 21, 2025 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
Feb 20, 2025 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
Feb 19, 2025 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
Feb 18, 2025 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
Feb 17, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
Feb 14, 2025 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | - |
Feb 13, 2025 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | - |
Feb 12, 2025 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
Feb 11, 2025 | 1.1044 | 1.1044 | 1.1044 | 1.1044 | 1.1044 | - |
Feb 10, 2025 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | - |
Feb 7, 2025 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
Feb 6, 2025 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | - |
Feb 5, 2025 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | - |
Feb 4, 2025 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
Feb 3, 2025 | 0.003032 Dividend | |||||
Feb 3, 2025 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | - |
Jan 28, 2025 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
Jan 27, 2025 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | 1.0682 | - |
Jan 24, 2025 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | 1.0928 | - |
Jan 23, 2025 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | 1.0931 | - |
Jan 22, 2025 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | - |
Jan 21, 2025 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
Jan 20, 2025 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
Jan 17, 2025 | 1.0853 | 1.0853 | 1.0853 | 1.0853 | 1.0853 | - |
Jan 16, 2025 | 1.0858 | 1.0858 | 1.0858 | 1.0858 | 1.0858 | - |
Jan 15, 2025 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | - |
Jan 14, 2025 | 1.0743 | 1.0743 | 1.0743 | 1.0743 | 1.0743 | - |
Jan 13, 2025 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | - |
Jan 10, 2025 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | 1.0756 | - |
Jan 9, 2025 | 1.0741 | 1.0741 | 1.0741 | 1.0741 | 1.0741 | - |
Jan 8, 2025 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | - |
Jan 7, 2025 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | - |
Jan 6, 2025 | 1.0604 | 1.0604 | 1.0604 | 1.0604 | 1.0604 | - |
Jan 3, 2025 | 1.0672 | 1.0672 | 1.0672 | 1.0672 | 1.0672 | - |
Jan 2, 2025 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | - |
Dec 31, 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
Dec 30, 2024 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | - |
Dec 27, 2024 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | - |
Dec 24, 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
Dec 23, 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
Dec 20, 2024 | 1.0732 | 1.0732 | 1.0732 | 1.0732 | 1.0732 | - |
Dec 19, 2024 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | 1.0716 | - |
Dec 18, 2024 | 1.0857 | 1.0857 | 1.0857 | 1.0857 | 1.0857 | - |
Dec 17, 2024 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
Dec 16, 2024 | 1.0923 | 1.0923 | 1.0923 | 1.0923 | 1.0923 | - |
Dec 13, 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | - |
Dec 12, 2024 | 1.0968 | 1.0968 | 1.0968 | 1.0968 | 1.0968 | - |
Dec 11, 2024 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
Dec 10, 2024 | 1.0897 | 1.0897 | 1.0897 | 1.0897 | 1.0897 | - |
Dec 9, 2024 | 1.0858 | 1.0858 | 1.0858 | 1.0858 | 1.0858 | - |
Dec 6, 2024 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
Dec 5, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
Dec 4, 2024 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | - |
Dec 3, 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
Dec 2, 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
Nov 29, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
Nov 28, 2024 | 1.0634 | 1.0634 | 1.0634 | 1.0634 | 1.0634 | - |
Nov 27, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
Nov 26, 2024 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | - |
Nov 25, 2024 | 1.0857 | 1.0857 | 1.0857 | 1.0857 | 1.0857 | - |
Nov 22, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
Nov 21, 2024 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | 1.0649 | - |
Nov 20, 2024 | 1.0639 | 1.0639 | 1.0639 | 1.0639 | 1.0639 | - |
Nov 19, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
Nov 18, 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
Nov 15, 2024 | 1.0669 | 1.0669 | 1.0669 | 1.0669 | 1.0669 | - |
Nov 14, 2024 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | - |
Nov 13, 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
Nov 12, 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
Nov 11, 2024 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | - |
Nov 8, 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | - |
Nov 7, 2024 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | - |
Nov 6, 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
Nov 5, 2024 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | - |
Nov 4, 2024 | 1.0677 | 1.0677 | 1.0677 | 1.0677 | 1.0677 | - |
Nov 1, 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
Oct 31, 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
Oct 30, 2024 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | - |
Oct 29, 2024 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | 1.0698 | - |
Oct 28, 2024 | 1.0715 | 1.0715 | 1.0715 | 1.0715 | 1.0715 | - |
Oct 25, 2024 | 1.0708 | 1.0708 | 1.0708 | 1.0708 | 1.0708 | - |
Oct 24, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
Oct 23, 2024 | 1.0753 | 1.0753 | 1.0753 | 1.0753 | 1.0753 | - |
Oct 22, 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
Oct 21, 2024 | 1.0836 | 1.0836 | 1.0836 | 1.0836 | 1.0836 | - |
Oct 18, 2024 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
Oct 17, 2024 | 1.0727 | 1.0727 | 1.0727 | 1.0727 | 1.0727 | - |
Oct 16, 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
Oct 15, 2024 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | - |
Oct 14, 2024 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | - |
Oct 11, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
Oct 10, 2024 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | - |
Oct 9, 2024 | 1.0874 | 1.0874 | 1.0874 | 1.0874 | 1.0874 | - |
Oct 8, 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
Oct 7, 2024 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | - |
Oct 4, 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
Oct 3, 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
Oct 2, 2024 | 1.0889 | 1.0889 | 1.0889 | 1.0889 | 1.0889 | - |
Oct 1, 2024 | 1.0738 | 1.0738 | 1.0738 | 1.0738 | 1.0738 | - |
Sep 30, 2024 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | - |
Sep 27, 2024 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | - |
Sep 26, 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
Sep 25, 2024 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | - |
Sep 24, 2024 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
Sep 23, 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
Sep 20, 2024 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | 1.0249 | - |
Sep 19, 2024 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | 1.0151 | - |
Sep 18, 2024 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | - |
Sep 17, 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
Sep 13, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
Sep 12, 2024 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | - |
Sep 11, 2024 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | 1.0041 | - |
Sep 10, 2024 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
Sep 9, 2024 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | 1.0067 | - |
Sep 6, 2024 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
Sep 5, 2024 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
Sep 4, 2024 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | - |
Sep 3, 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
Sep 2, 2024 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
Aug 30, 2024 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | - |
Aug 29, 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
Aug 28, 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
Aug 27, 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
Aug 23, 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
Aug 22, 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
Aug 21, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
Aug 20, 2024 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | - |
Aug 19, 2024 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | - |
Aug 16, 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
Aug 15, 2024 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | - |
Aug 14, 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
Aug 13, 2024 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
Aug 12, 2024 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | - |
Aug 9, 2024 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | - |
Aug 8, 2024 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
Aug 7, 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
Aug 6, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Aug 5, 2024 | 1.0048 | 1.0048 | 1.0048 | 1.0048 | 1.0048 | - |
Aug 2, 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
Aug 1, 2024 | 0.005788 Dividend | |||||
Aug 1, 2024 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | 1.0572 | - |
Jul 31, 2024 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | 1.0467 | - |
Jul 30, 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0318 | - |
Jul 29, 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0352 | - |
Jul 26, 2024 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0311 | - |
Jul 25, 2024 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0254 | - |
Jul 24, 2024 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0407 | - |
Jul 23, 2024 | 1.0596 | 1.0596 | 1.0596 | 1.0596 | 1.0538 | - |
Jul 22, 2024 | 1.0526 | 1.0526 | 1.0526 | 1.0526 | 1.0468 | - |
Jul 19, 2024 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | 1.0564 | - |
Jul 18, 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0631 | - |
Jul 17, 2024 | 1.0631 | 1.0631 | 1.0631 | 1.0631 | 1.0573 | - |
Jul 16, 2024 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | 1.0644 | - |
Jul 15, 2024 | 1.0658 | 1.0658 | 1.0658 | 1.0658 | 1.0599 | - |
Jul 12, 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0607 | - |
Jul 11, 2024 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | 1.0619 | - |
Jul 10, 2024 | 1.0633 | 1.0633 | 1.0633 | 1.0633 | 1.0575 | - |
Jul 9, 2024 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | 1.0570 | - |
Jul 8, 2024 | 1.0568 | 1.0568 | 1.0568 | 1.0568 | 1.0510 | - |
Jul 5, 2024 | 1.0576 | 1.0576 | 1.0576 | 1.0576 | 1.0518 | - |
Jul 4, 2024 | 1.0613 | 1.0613 | 1.0613 | 1.0613 | 1.0555 | - |
Jul 3, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0502 | - |
Jul 2, 2024 | 1.0563 | 1.0563 | 1.0563 | 1.0563 | 1.0505 | - |
Jul 1, 2024 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | 1.0566 | - |
Jun 28, 2024 | 1.0648 | 1.0648 | 1.0648 | 1.0648 | 1.0589 | - |
Jun 27, 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0622 | - |
Jun 26, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0661 | - |
Jun 25, 2024 | 1.0679 | 1.0679 | 1.0679 | 1.0679 | 1.0620 | - |
Jun 24, 2024 | 1.0668 | 1.0668 | 1.0668 | 1.0668 | 1.0609 | - |
Jun 21, 2024 | 1.0664 | 1.0664 | 1.0664 | 1.0664 | 1.0605 | - |
Jun 20, 2024 | 1.0622 | 1.0622 | 1.0622 | 1.0622 | 1.0564 | - |
Jun 19, 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0552 | - |
Jun 18, 2024 | 1.0598 | 1.0598 | 1.0598 | 1.0598 | 1.0540 | - |
Jun 17, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0548 | - |
Jun 14, 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0483 | - |
Jun 13, 2024 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0401 | - |
Jun 12, 2024 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | 1.0325 | - |
Jun 11, 2024 | 1.0394 | 1.0394 | 1.0394 | 1.0394 | 1.0337 | - |
Jun 10, 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0414 | - |
Jun 7, 2024 | 1.0504 | 1.0504 | 1.0504 | 1.0504 | 1.0446 | - |
Jun 6, 2024 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0401 | - |
Jun 5, 2024 | 1.0422 | 1.0422 | 1.0422 | 1.0422 | 1.0365 | - |
Jun 4, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0243 | - |
Jun 3, 2024 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | 1.0375 | - |
May 31, 2024 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0244 | - |
May 30, 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0302 | - |
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%