Frankfurt - Delayed Quote • EUR
GS Asian Debt HC-N Dis EUR (HG i) (0P0000ZT4Z.F)
As of August 26 at 10:00 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Aug 26, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
Aug 23, 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
Aug 22, 2024 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | - |
Aug 21, 2024 | 184.57 | 184.57 | 184.57 | 184.57 | 184.57 | - |
Aug 20, 2024 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | - |
Aug 19, 2024 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | - |
Aug 16, 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
Aug 15, 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
Aug 14, 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
Aug 13, 2024 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | - |
Aug 12, 2024 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | - |
Aug 9, 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | - |
Aug 8, 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 182.74 | - |
Aug 7, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
Aug 6, 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | - |
Aug 5, 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
Aug 2, 2024 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | - |
Aug 1, 2024 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | - |
Jul 31, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
Jul 30, 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | - |
Jul 29, 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
Jul 26, 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | - |
Jul 25, 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
Jul 24, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | - |
Jul 23, 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
Jul 22, 2024 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | - |
Jul 19, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
Jul 18, 2024 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - |
Jul 17, 2024 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | - |
Jul 16, 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | - |
Jul 15, 2024 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | - |
Jul 12, 2024 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | - |
Jul 11, 2024 | 181.61 | 181.61 | 181.61 | 181.61 | 181.61 | - |
Jul 10, 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
Jul 9, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
Jul 8, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
Jul 5, 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | - |
Jul 4, 2024 | 180.27 | 180.27 | 180.27 | 180.27 | 180.27 | - |
Jul 3, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
Jul 2, 2024 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | - |
Jul 1, 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
Jun 28, 2024 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | - |
Jun 27, 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
Jun 26, 2024 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | - |
Jun 25, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
Jun 24, 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
Jun 21, 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | - |
Jun 20, 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | - |
Jun 19, 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
Jun 18, 2024 | 180.57 | 180.57 | 180.57 | 180.57 | 180.57 | - |
Jun 17, 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | - |
Jun 14, 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
Jun 13, 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | - |
Jun 12, 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
Jun 11, 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
Jun 10, 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | - |
Jun 7, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
Jun 6, 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
Jun 5, 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | - |
Jun 4, 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | - |
Jun 3, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | - |
May 31, 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
May 30, 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
May 29, 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
May 28, 2024 | 178.57 | 178.57 | 178.57 | 178.57 | 178.57 | - |
May 27, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
May 24, 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
May 23, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
May 22, 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
May 21, 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
May 20, 2024 | 178.87 | 178.87 | 178.87 | 178.87 | 178.87 | - |
May 17, 2024 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | - |
May 16, 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
May 15, 2024 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
May 14, 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
May 13, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
May 10, 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
May 9, 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
May 8, 2024 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | - |
May 7, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
May 6, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | - |
May 3, 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | - |
May 2, 2024 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | - |
Apr 30, 2024 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
Apr 29, 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
Apr 26, 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
Apr 25, 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
Apr 24, 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
Apr 23, 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
Apr 22, 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
Apr 19, 2024 | 176.34 | 176.34 | 176.34 | 176.34 | 176.34 | - |
Apr 18, 2024 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | - |
Apr 17, 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | - |
Apr 16, 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
Apr 15, 2024 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
Apr 12, 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
Apr 11, 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
Apr 10, 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
Apr 9, 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
Apr 8, 2024 | 177.93 | 177.93 | 177.93 | 177.93 | 177.93 | - |
Apr 5, 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
Apr 4, 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 178.47 | - |
Apr 3, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
Apr 2, 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
Mar 28, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
Mar 27, 2024 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
Mar 26, 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
Mar 25, 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | - |
Mar 22, 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
Mar 21, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
Mar 20, 2024 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | - |
Mar 19, 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | - |
Mar 18, 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
Mar 15, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
Mar 14, 2024 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | - |
Mar 13, 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
Mar 12, 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
Mar 11, 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
Mar 8, 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
Mar 7, 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
Mar 6, 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
Mar 5, 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
Mar 4, 2024 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | - |
Mar 1, 2024 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | - |
Feb 29, 2024 | 177.37 | 177.37 | 177.37 | 177.37 | 177.37 | - |
Feb 28, 2024 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | - |
Feb 27, 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
Feb 26, 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
Feb 23, 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
Feb 22, 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
Feb 21, 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | - |
Feb 20, 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
Feb 19, 2024 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | - |
Feb 16, 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
Feb 15, 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | - |
Feb 14, 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
Feb 13, 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
Feb 12, 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
Feb 9, 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
Feb 8, 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
Feb 7, 2024 | 177.17 | 177.17 | 177.17 | 177.17 | 177.17 | - |
Feb 6, 2024 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | - |
Feb 5, 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 176.78 | - |
Feb 2, 2024 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | - |
Feb 1, 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
Jan 31, 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
Jan 30, 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
Jan 29, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
Jan 26, 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
Jan 24, 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | - |
Jan 23, 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | - |
Jan 22, 2024 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | - |
Jan 19, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
Jan 18, 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
Jan 17, 2024 | 175.42 | 175.42 | 175.42 | 175.42 | 175.42 | - |
Jan 16, 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
Jan 15, 2024 | 176.19 | 176.19 | 176.19 | 176.19 | 176.19 | - |
Jan 12, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
Jan 11, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
Jan 10, 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
Jan 9, 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | - |
Jan 8, 2024 | 175.13 | 175.13 | 175.13 | 175.13 | 175.13 | - |
Dec 29, 2023 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
Dec 28, 2023 | 176.11 | 176.11 | 176.11 | 176.11 | 176.11 | - |
Dec 27, 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | - |
Dec 22, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
Dec 21, 2023 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
Dec 20, 2023 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
Dec 19, 2023 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
Dec 18, 2023 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
Dec 15, 2023 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
Dec 14, 2023 | 8.88 Dividend | |||||
Dec 14, 2023 | 175.18 | 175.18 | 175.18 | 175.18 | 175.18 | - |
Dec 13, 2023 | 182.88 | 182.88 | 182.88 | 182.88 | 174.00 | - |
Dec 12, 2023 | 181.94 | 181.94 | 181.94 | 181.94 | 173.11 | - |
Dec 11, 2023 | 181.73 | 181.73 | 181.73 | 181.73 | 172.91 | - |
Dec 8, 2023 | 181.64 | 181.64 | 181.64 | 181.64 | 172.82 | - |
Dec 7, 2023 | 181.90 | 181.90 | 181.90 | 181.90 | 173.07 | - |
Dec 6, 2023 | 181.89 | 181.89 | 181.89 | 181.89 | 173.06 | - |
Dec 5, 2023 | 181.30 | 181.30 | 181.30 | 181.30 | 172.50 | - |
Dec 4, 2023 | 180.76 | 180.76 | 180.76 | 180.76 | 171.98 | - |
Dec 1, 2023 | 180.65 | 180.65 | 180.65 | 180.65 | 171.88 | - |
Nov 30, 2023 | 180.09 | 180.09 | 180.09 | 180.09 | 171.35 | - |
Nov 29, 2023 | 180.11 | 180.11 | 180.11 | 180.11 | 171.36 | - |
Nov 28, 2023 | 179.53 | 179.53 | 179.53 | 179.53 | 170.81 | - |
Nov 27, 2023 | 179.17 | 179.17 | 179.17 | 179.17 | 170.47 | - |
Nov 24, 2023 | 178.69 | 178.69 | 178.69 | 178.69 | 170.01 | - |
Nov 23, 2023 | 178.83 | 178.83 | 178.83 | 178.83 | 170.15 | - |
Nov 22, 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 170.07 | - |
Nov 21, 2023 | 178.51 | 178.51 | 178.51 | 178.51 | 169.84 | - |
Nov 20, 2023 | 178.10 | 178.10 | 178.10 | 178.10 | 169.45 | - |
Nov 17, 2023 | 177.82 | 177.82 | 177.82 | 177.82 | 169.19 | - |
Nov 16, 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 168.88 | - |
Nov 15, 2023 | 177.07 | 177.07 | 177.07 | 177.07 | 168.47 | - |
Nov 14, 2023 | 176.81 | 176.81 | 176.81 | 176.81 | 168.22 | - |
Nov 13, 2023 | 176.01 | 176.01 | 176.01 | 176.01 | 167.46 | - |
Nov 10, 2023 | 175.98 | 175.98 | 175.98 | 175.98 | 167.44 | - |
Nov 9, 2023 | 175.98 | 175.98 | 175.98 | 175.98 | 167.44 | - |
Nov 8, 2023 | 176.44 | 176.44 | 176.44 | 176.44 | 167.87 | - |
Nov 7, 2023 | 176.08 | 176.08 | 176.08 | 176.08 | 167.53 | - |
Nov 6, 2023 | 175.86 | 175.86 | 175.86 | 175.86 | 167.32 | - |
Nov 3, 2023 | 175.64 | 175.64 | 175.64 | 175.64 | 167.11 | - |
Nov 2, 2023 | 174.88 | 174.88 | 174.88 | 174.88 | 166.39 | - |
Nov 1, 2023 | 174.09 | 174.09 | 174.09 | 174.09 | 165.64 | - |
Oct 31, 2023 | 173.63 | 173.63 | 173.63 | 173.63 | 165.20 | - |
Oct 30, 2023 | 173.74 | 173.74 | 173.74 | 173.74 | 165.30 | - |
Oct 27, 2023 | 173.75 | 173.75 | 173.75 | 173.75 | 165.31 | - |
Oct 26, 2023 | 173.68 | 173.68 | 173.68 | 173.68 | 165.25 | - |
Oct 25, 2023 | 173.47 | 173.47 | 173.47 | 173.47 | 165.05 | - |
Oct 24, 2023 | 173.84 | 173.84 | 173.84 | 173.84 | 165.40 | - |
Oct 23, 2023 | 173.54 | 173.54 | 173.54 | 173.54 | 165.11 | - |
Oct 20, 2023 | 173.33 | 173.33 | 173.33 | 173.33 | 164.91 | - |
Oct 19, 2023 | 173.17 | 173.17 | 173.17 | 173.17 | 164.76 | - |
Oct 18, 2023 | 173.70 | 173.70 | 173.70 | 173.70 | 165.27 | - |
Oct 17, 2023 | 174.07 | 174.07 | 174.07 | 174.07 | 165.62 | - |
Oct 16, 2023 | 174.51 | 174.51 | 174.51 | 174.51 | 166.04 | - |
Oct 13, 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 166.31 | - |
Oct 12, 2023 | 174.62 | 174.62 | 174.62 | 174.62 | 166.14 | - |
Oct 11, 2023 | 175.14 | 175.14 | 175.14 | 175.14 | 166.64 | - |
Oct 10, 2023 | 174.63 | 174.63 | 174.63 | 174.63 | 166.15 | - |
Oct 9, 2023 | 173.82 | 173.82 | 173.82 | 173.82 | 165.38 | - |
Oct 6, 2023 | 173.79 | 173.79 | 173.79 | 173.79 | 165.35 | - |
Oct 5, 2023 | 174.08 | 174.08 | 174.08 | 174.08 | 165.63 | - |
Oct 3, 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 165.82 | - |
Oct 2, 2023 | 174.95 | 174.95 | 174.95 | 174.95 | 166.46 | - |
Sep 29, 2023 | 175.40 | 175.40 | 175.40 | 175.40 | 166.88 | - |
Sep 28, 2023 | 175.28 | 175.28 | 175.28 | 175.28 | 166.77 | - |
Sep 27, 2023 | 175.23 | 175.23 | 175.23 | 175.23 | 166.72 | - |
Sep 26, 2023 | 175.54 | 175.54 | 175.54 | 175.54 | 167.02 | - |
Sep 25, 2023 | 175.69 | 175.69 | 175.69 | 175.69 | 167.16 | - |
Sep 22, 2023 | 176.12 | 176.12 | 176.12 | 176.12 | 167.57 | - |
Sep 21, 2023 | 175.94 | 175.94 | 175.94 | 175.94 | 167.40 | - |
Sep 20, 2023 | 176.57 | 176.57 | 176.57 | 176.57 | 168.00 | - |
Sep 19, 2023 | 176.62 | 176.62 | 176.62 | 176.62 | 168.04 | - |
Sep 18, 2023 | 176.72 | 176.72 | 176.72 | 176.72 | 168.14 | - |
Sep 15, 2023 | 176.83 | 176.83 | 176.83 | 176.83 | 168.24 | - |
Sep 14, 2023 | 176.98 | 176.98 | 176.98 | 176.98 | 168.39 | - |
Sep 13, 2023 | 177.15 | 177.15 | 177.15 | 177.15 | 168.55 | - |
Sep 12, 2023 | 177.14 | 177.14 | 177.14 | 177.14 | 168.54 | - |
Sep 11, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 168.45 | - |
Sep 8, 2023 | 177.30 | 177.30 | 177.30 | 177.30 | 168.69 | - |
Sep 7, 2023 | 177.27 | 177.27 | 177.27 | 177.27 | 168.66 | - |
Sep 6, 2023 | 177.15 | 177.15 | 177.15 | 177.15 | 168.55 | - |
Sep 5, 2023 | 177.32 | 177.32 | 177.32 | 177.32 | 168.71 | - |
Sep 4, 2023 | 177.59 | 177.59 | 177.59 | 177.59 | 168.97 | - |
Sep 1, 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 168.88 | - |
Aug 31, 2023 | 177.67 | 177.67 | 177.67 | 177.67 | 169.04 | - |
Aug 30, 2023 | 177.48 | 177.48 | 177.48 | 177.48 | 168.86 | - |
Aug 29, 2023 | 177.25 | 177.25 | 177.25 | 177.25 | 168.64 | - |
Aug 28, 2023 | 176.78 | 176.78 | 176.78 | 176.78 | 168.20 | - |
Related Tickers
FPJAX Fidelity Advisor Japan A
18.29
+1.33%
FJPNX Fidelity Japan
18.45
+1.32%
FJPCX Fidelity Advisor Japan C
17.78
+1.31%
FJPIX Fidelity Advisor Japan I
18.60
+1.31%
FJPTX Fidelity Advisor Japan M
18.16
+1.28%
FIQLX Fidelity Advisor Japan Z
18.41
+1.27%
FDLSX Fidelity Select Leisure
19.64
+1.18%
FSELX Fidelity Select Semiconductors
33.77
+1.14%
FELIX Fidelity Advisor Semiconductors I
91.57
+1.09%
FIKGX Fidelity Advisor Semiconductors Z
91.80
+1.09%
FELTX Fidelity Advisor Semiconductors M
78.90
+1.09%
FELAX Fidelity Advisor Semiconductors A
84.59
+1.09%
FELCX Fidelity Advisor Semiconductors C
67.48
+1.08%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.79
+1.06%
RYSIX Rydex Electronics Inv
440.40
+0.95%
RYELX Rydex Electronics A
400.17
+0.95%
RYSAX Rydex Electronics H
387.73
+0.95%
RYSCX Rydex Electronics C
337.89
+0.95%
NAIGX Nuveen International Value A
29.60
+0.85%
NGRRX Nuveen International Value I
29.84
+0.84%
NCIGX Nuveen International Value C
27.89
+0.83%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TAVZX Third Avenue Value Z
71.26
+0.66%
HIISX Harbor International Small Cap Investor
15.46
+0.65%
HNISX Harbor International Small Cap Retire
15.53
+0.65%
HAISX Harbor International Small Cap Instl
15.53
+0.65%
CWVCX Calvert International Equity C
20.33
+0.64%
FPBFX Fidelity Pacific Basin
32.96
+0.64%
UOPSX ProFunds UltraNASDAQ-100 Fund
70.89
+0.64%
FSMEX Fidelity Select Medical Tech and Devcs
66.31
+0.64%
UOPIX ProFunds UltraNASDAQ-100 Fund
102.68
+0.64%
RYVYX Rydex NASDAQ-100 2x Strategy H
520.06
+0.64%
RYVLX Rydex NASDAQ-100 2x Strategy A
520.22
+0.64%
RYCCX Rydex NASDAQ-100 2x Strategy C
374.68
+0.63%
CWVGX Calvert International Equity A
24.39
+0.62%
SCVEX Hartford Schroders International Stk A
19.57
+0.62%
RAIWX Manning & Napier Rainier Intl Discv W
24.47
+0.62%
RAIRX Manning & Napier Rainier Intl Discv Z
24.54
+0.62%
CIESX Calvert International Equity R6
26.22
+0.61%
CWVIX Calvert International Equity I
26.29
+0.61%
FGFAX Federated Hermes International Leaders A
40.10
+0.60%
FGRSX Federated Hermes Intl Leaders R6
40.14
+0.60%
FGFLX Federated Hermes Intl Leaders IS
40.19
+0.60%
BTMPX iShares MSCI EAFE Intl Idx Inv P
16.75
+0.60%
MDIIX iShares MSCI EAFE International Index Fund
16.81
+0.60%
MAIIX iShares MSCI EAFE International Index Fund
16.96
+0.59%
HSWSX Hartford Schroders International Stk R4
18.87
+0.59%
SCIEX Hartford Schroders International Stk I
18.92
+0.58%
SCIJX Hartford Schroders International Stk SDR
18.93
+0.58%
HSWTX Hartford Schroders International Stk R5
18.93
+0.58%
HSWFX Hartford Schroders International Stk F
18.95
+0.58%
HSWYX Hartford Schroders International Stk Y
18.98
+0.58%
JENIX Jensen Quality Growth Fund
65.68
+0.58%
FGFCX Federated Hermes International Leaders C
36.31
+0.58%
FGFRX Federated Hermes Intl Leaders R
39.77
+0.58%
JENSX Jensen Quality Growth Fund
65.76
+0.58%
ZGFAX Ninety One Glb Franchise A
17.48
+0.58%
PCIEX PACE International Equity P
19.24
+0.58%
HRISX Harbor International Small Cap Admin
15.75
+0.57%
PWIYX PACE International Equity Y
19.30
+0.57%
ZGFIX Ninety One Glb Franchise I
17.55
+0.57%
FSPSX Fidelity International Index
52.84
+0.57%
PWGAX PACE International Equity A
19.41
+0.57%
JENRX Jensen Quality Growth Fund
65.38
+0.57%
JENYX Jensen Quality Growth Fund
65.66
+0.57%
DAINX Dunham International Stock A
19.55
+0.57%
GMOWX GMO Resources Fund
21.35
0.00%
GOVIX GMO Resources Fund
21.35
0.00%
GAAHX GMO Resources R6
21.40
0.00%
GEACX GMO Resources I
21.42
0.00%
GOFIX GMO Resources III
21.43
0.00%
BDAIX Baron Durable Advantage Fund
27.07
+0.56%
DCINX Dunham International Stock C
18.05
+0.56%
FATIX Fidelity Advisor Technology Fund
134.66
+0.55%
FIKHX Fidelity Advisor Technology Z
134.73
+0.55%
FSPCX Fidelity Select Insurance Port
93.37
+0.55%
FADTX Fidelity Advisor Technology A
119.17
+0.55%
FATEX Fidelity Advisor Technology Fund
108.20
+0.55%
HSWCX Hartford Schroders International Stk C
18.44
+0.55%
BGSCX BlackRock Technology Opportunities Fund
49.92
+0.54%
BSTSX BlackRock Technology Opportunities Svc
64.76
+0.54%
FTHCX Fidelity Advisor Technology C
87.10
+0.54%
BGSRX BlackRock Technology Opportunities Fund
63.09
+0.54%
BGSAX BlackRock Technology Opportunities Fund
63.18
+0.54%
MSGFX Morgan Stanley Inst Global Franchise C
35.44
+0.54%
HSWRX Hartford Schroders International Stk R3
18.74
+0.54%
FSPTX Fidelity Select Technology
35.66
+0.54%
MSFAX Morgan Stanley Inst Global Franchise I
37.64
+0.53%
BIEAX Brandes International Equity Fund
22.60
+0.53%
MGISX Morgan Stanley Inst Global Franchise R6
37.68
+0.53%
BGSIX BlackRock Technology Opportunities Fund
69.76
+0.53%
BTMKX iShares MSCI EAFE Intl Idx K
16.98
+0.53%
BIIEX Brandes International Equity Fund
22.84
+0.53%
BDAFX Baron Durable Advantage Fund
26.67
+0.53%
MSFLX Morgan Stanley Inst Global Franchise L
36.42
+0.52%
BUFIX Buffalo International
23.02
+0.52%
BIERX Brandes International Equity Fund
23.05
+0.52%
MSFBX Morgan Stanley Inst Global Franchise A
36.59
+0.52%
BDAUX Baron Durable Advantage Fund
27.07
+0.52%
INFCX ALPS/Kotak India ESG C
17.63
+0.51%