LSE - Delayed Quote GBp
Schroder ISF Em Mkts Hrd Ccy A Acc GBP (0P0000ZWC6.L)
At close: October 10 at 9:00 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 |
---|---|---|---|---|---|---|
Oct 10, 2024 | 15,788.28 | 15,788.28 | 15,788.28 | 15,788.28 | 15,788.28 | - |
Oct 9, 2024 | 15,802.74 | 15,802.74 | 15,802.74 | 15,802.74 | 15,802.74 | - |
Oct 8, 2024 | 15,796.00 | 15,796.00 | 15,796.00 | 15,796.00 | 15,796.00 | - |
Oct 7, 2024 | 15,851.21 | 15,851.21 | 15,851.21 | 15,851.21 | 15,851.21 | - |
Oct 4, 2024 | 15,890.50 | 15,890.50 | 15,890.50 | 15,890.50 | 15,890.50 | - |
Oct 3, 2024 | 15,883.15 | 15,883.15 | 15,883.15 | 15,883.15 | 15,883.15 | - |
Oct 2, 2024 | 15,705.10 | 15,705.10 | 15,705.10 | 15,705.10 | 15,705.10 | - |
Oct 1, 2024 | 15,664.62 | 15,664.62 | 15,664.62 | 15,664.62 | 15,664.62 | - |
Sep 30, 2024 | 15,529.95 | 15,529.95 | 15,529.95 | 15,529.95 | 15,529.95 | - |
Sep 27, 2024 | 15,478.41 | 15,478.41 | 15,478.41 | 15,478.41 | 15,478.41 | - |
Sep 26, 2024 | 15,532.63 | 15,532.63 | 15,532.63 | 15,532.63 | 15,532.63 | - |
Sep 25, 2024 | 15,505.10 | 15,505.10 | 15,505.10 | 15,505.10 | 15,505.10 | - |
Sep 24, 2024 | 15,495.10 | 15,495.10 | 15,495.10 | 15,495.10 | 15,495.10 | - |
Sep 23, 2024 | 15,589.06 | 15,589.06 | 15,589.06 | 15,589.06 | 15,589.06 | - |
Sep 20, 2024 | 15,636.09 | 15,636.09 | 15,636.09 | 15,636.09 | 15,636.09 | - |
Sep 19, 2024 | 15,731.01 | 15,731.01 | 15,731.01 | 15,731.01 | 15,731.01 | - |
Sep 18, 2024 | 15,743.52 | 15,743.52 | 15,743.52 | 15,743.52 | 15,743.52 | - |
Sep 17, 2024 | 15,767.35 | 15,767.35 | 15,767.35 | 15,767.35 | 15,767.35 | - |
Sep 16, 2024 | 15,690.75 | 15,690.75 | 15,690.75 | 15,690.75 | 15,690.75 | - |
Sep 13, 2024 | 15,696.02 | 15,696.02 | 15,696.02 | 15,696.02 | 15,696.02 | - |
Sep 12, 2024 | 15,753.69 | 15,753.69 | 15,753.69 | 15,753.69 | 15,753.69 | - |
Sep 11, 2024 | 15,702.22 | 15,702.22 | 15,702.22 | 15,702.22 | 15,702.22 | - |
Sep 10, 2024 | 15,694.35 | 15,694.35 | 15,694.35 | 15,694.35 | 15,694.35 | - |
Sep 9, 2024 | 15,652.67 | 15,652.67 | 15,652.67 | 15,652.67 | 15,652.67 | - |
Sep 6, 2024 | 15,537.32 | 15,537.32 | 15,537.32 | 15,537.32 | 15,537.32 | - |
Sep 5, 2024 | 15,548.30 | 15,548.30 | 15,548.30 | 15,548.30 | 15,548.30 | - |
Sep 4, 2024 | 15,524.38 | 15,524.38 | 15,524.38 | 15,524.38 | 15,524.38 | - |
Sep 3, 2024 | 15,532.52 | 15,532.52 | 15,532.52 | 15,532.52 | 15,532.52 | - |
Sep 2, 2024 | 15,517.74 | 15,517.74 | 15,517.74 | 15,517.74 | 15,517.74 | - |
Aug 30, 2024 | 15,524.42 | 15,524.42 | 15,524.42 | 15,524.42 | 15,524.42 | - |
Aug 29, 2024 | 15,525.64 | 15,525.64 | 15,525.64 | 15,525.64 | 15,525.64 | - |
Aug 28, 2024 | 15,484.67 | 15,484.67 | 15,484.67 | 15,484.67 | 15,484.67 | - |
Aug 27, 2024 | 15,463.57 | 15,463.57 | 15,463.57 | 15,463.57 | 15,463.57 | - |
Aug 23, 2024 | 15,519.97 | 15,519.97 | 15,519.97 | 15,519.97 | 15,519.97 | - |
Aug 22, 2024 | 15,542.50 | 15,542.50 | 15,542.50 | 15,542.50 | 15,542.50 | - |
Aug 21, 2024 | 15,628.25 | 15,628.25 | 15,628.25 | 15,628.25 | 15,628.25 | - |
Aug 20, 2024 | 15,608.24 | 15,608.24 | 15,608.24 | 15,608.24 | 15,608.24 | - |
Aug 19, 2024 | 15,663.61 | 15,663.61 | 15,663.61 | 15,663.61 | 15,663.61 | - |
Aug 16, 2024 | 15,687.16 | 15,687.16 | 15,687.16 | 15,687.16 | 15,687.16 | - |
Aug 15, 2024 | 15,758.68 | 15,758.68 | 15,758.68 | 15,758.68 | 15,758.68 | - |
Aug 14, 2024 | 15,691.23 | 15,691.23 | 15,691.23 | 15,691.23 | 15,691.23 | - |
Aug 13, 2024 | 15,661.08 | 15,661.08 | 15,661.08 | 15,661.08 | 15,661.08 | - |
Aug 12, 2024 | 15,681.09 | 15,681.09 | 15,681.09 | 15,681.09 | 15,681.09 | - |
Aug 9, 2024 | 15,687.16 | 15,687.16 | 15,687.16 | 15,687.16 | 15,687.16 | - |
Aug 8, 2024 | 15,711.72 | 15,711.72 | 15,711.72 | 15,711.72 | 15,711.72 | - |
Aug 7, 2024 | 15,656.96 | 15,656.96 | 15,656.96 | 15,656.96 | 15,656.96 | - |
Aug 6, 2024 | 15,710.13 | 15,710.13 | 15,710.13 | 15,710.13 | 15,710.13 | - |
Aug 5, 2024 | 15,652.56 | 15,652.56 | 15,652.56 | 15,652.56 | 15,652.56 | - |
Aug 2, 2024 | 15,617.57 | 15,617.57 | 15,617.57 | 15,617.57 | 15,617.57 | - |
Aug 1, 2024 | 15,589.40 | 15,589.40 | 15,589.40 | 15,589.40 | 15,589.40 | - |
Jul 31, 2024 | 15,474.48 | 15,474.48 | 15,474.48 | 15,474.48 | 15,474.48 | - |
Jul 30, 2024 | 15,483.43 | 15,483.43 | 15,483.43 | 15,483.43 | 15,483.43 | - |
Jul 29, 2024 | 15,481.36 | 15,481.36 | 15,481.36 | 15,481.36 | 15,481.36 | - |
Jul 26, 2024 | 15,370.69 | 15,370.69 | 15,370.69 | 15,370.69 | 15,370.69 | - |
Jul 25, 2024 | 15,332.50 | 15,332.50 | 15,332.50 | 15,332.50 | 15,332.50 | - |
Jul 24, 2024 | 15,316.79 | 15,316.79 | 15,316.79 | 15,316.79 | 15,316.79 | - |
Jul 23, 2024 | 15,346.49 | 15,346.49 | 15,346.49 | 15,346.49 | 15,346.49 | - |
Jul 22, 2024 | 15,334.06 | 15,334.06 | 15,334.06 | 15,334.06 | 15,334.06 | - |
Jul 19, 2024 | 15,306.72 | 15,306.72 | 15,306.72 | 15,306.72 | 15,306.72 | - |
Jul 18, 2024 | 15,279.72 | 15,279.72 | 15,279.72 | 15,279.72 | 15,279.72 | - |
Jul 17, 2024 | 15,239.50 | 15,239.50 | 15,239.50 | 15,239.50 | 15,239.50 | - |
Jul 16, 2024 | 15,344.21 | 15,344.21 | 15,344.21 | 15,344.21 | 15,344.21 | - |
Jul 15, 2024 | 15,291.43 | 15,291.43 | 15,291.43 | 15,291.43 | 15,291.43 | - |
Jul 12, 2024 | 15,292.00 | 15,292.00 | 15,292.00 | 15,292.00 | 15,292.00 | - |
Jul 11, 2024 | 15,278.30 | 15,278.30 | 15,278.30 | 15,278.30 | 15,278.30 | - |
Jul 10, 2024 | 15,363.79 | 15,363.79 | 15,363.79 | 15,363.79 | 15,363.79 | - |
Jul 9, 2024 | 15,359.46 | 15,359.46 | 15,359.46 | 15,359.46 | 15,359.46 | - |
Jul 8, 2024 | 15,302.47 | 15,302.47 | 15,302.47 | 15,302.47 | 15,302.47 | - |
Jul 5, 2024 | 15,280.78 | 15,280.78 | 15,280.78 | 15,280.78 | 15,280.78 | - |
Jul 4, 2024 | 15,315.25 | 15,315.25 | 15,315.25 | 15,315.25 | 15,315.25 | - |
Jul 3, 2024 | 15,290.30 | 15,290.30 | 15,290.30 | 15,290.30 | 15,290.30 | - |
Jul 2, 2024 | 15,282.99 | 15,282.99 | 15,282.99 | 15,282.99 | 15,282.99 | - |
Jul 1, 2024 | 15,361.26 | 15,361.26 | 15,361.26 | 15,361.26 | 15,361.26 | - |
Jun 28, 2024 | 15,474.90 | 15,474.90 | 15,474.90 | 15,474.90 | 15,474.90 | - |
Jun 27, 2024 | 15,461.89 | 15,461.89 | 15,461.89 | 15,461.89 | 15,461.89 | - |
Jun 26, 2024 | 15,501.09 | 15,501.09 | 15,501.09 | 15,501.09 | 15,501.09 | - |
Jun 25, 2024 | 15,466.37 | 15,466.37 | 15,466.37 | 15,466.37 | 15,466.37 | - |
Jun 24, 2024 | 15,474.20 | 15,474.20 | 15,474.20 | 15,474.20 | 15,474.20 | - |
Jun 21, 2024 | 15,525.71 | 15,525.71 | 15,525.71 | 15,525.71 | 15,525.71 | - |
Jun 20, 2024 | 15,507.14 | 15,507.14 | 15,507.14 | 15,507.14 | 15,507.14 | - |
Jun 19, 2024 | 15,470.67 | 15,470.67 | 15,470.67 | 15,470.67 | 15,470.67 | - |
Jun 18, 2024 | 15,447.61 | 15,447.61 | 15,447.61 | 15,447.61 | 15,447.61 | - |
Jun 17, 2024 | 15,478.14 | 15,478.14 | 15,478.14 | 15,478.14 | 15,478.14 | - |
Jun 14, 2024 | 15,476.63 | 15,476.63 | 15,476.63 | 15,476.63 | 15,476.63 | - |
Jun 13, 2024 | 15,383.79 | 15,383.79 | 15,383.79 | 15,383.79 | 15,383.79 | - |
Jun 12, 2024 | 15,207.02 | 15,207.02 | 15,207.02 | 15,207.02 | 15,207.02 | - |
Jun 11, 2024 | 15,290.39 | 15,290.39 | 15,290.39 | 15,290.39 | 15,290.39 | - |
Jun 10, 2024 | 15,304.21 | 15,304.21 | 15,304.21 | 15,304.21 | 15,304.21 | - |
Jun 7, 2024 | 15,361.72 | 15,361.72 | 15,361.72 | 15,361.72 | 15,361.72 | - |
Jun 6, 2024 | 15,341.44 | 15,341.44 | 15,341.44 | 15,341.44 | 15,341.44 | - |
Jun 5, 2024 | 15,304.63 | 15,304.63 | 15,304.63 | 15,304.63 | 15,304.63 | - |
Jun 4, 2024 | 15,325.24 | 15,325.24 | 15,325.24 | 15,325.24 | 15,325.24 | - |
Jun 3, 2024 | 15,343.03 | 15,343.03 | 15,343.03 | 15,343.03 | 15,343.03 | - |
May 31, 2024 | 15,263.27 | 15,263.27 | 15,263.27 | 15,263.27 | 15,263.27 | - |
May 30, 2024 | 15,250.46 | 15,250.46 | 15,250.46 | 15,250.46 | 15,250.46 | - |
May 28, 2024 | 15,245.71 | 15,245.71 | 15,245.71 | 15,245.71 | 15,245.71 | - |
May 24, 2024 | 15,313.90 | 15,313.90 | 15,313.90 | 15,313.90 | 15,313.90 | - |
May 23, 2024 | 15,383.16 | 15,383.16 | 15,383.16 | 15,383.16 | 15,383.16 | - |
May 22, 2024 | 15,423.31 | 15,423.31 | 15,423.31 | 15,423.31 | 15,423.31 | - |
May 21, 2024 | 15,507.07 | 15,507.07 | 15,507.07 | 15,507.07 | 15,507.07 | - |
May 20, 2024 | 15,493.55 | 15,493.55 | 15,493.55 | 15,493.55 | 15,493.55 | - |
May 17, 2024 | 15,547.34 | 15,547.34 | 15,547.34 | 15,547.34 | 15,547.34 | - |
May 16, 2024 | 15,620.04 | 15,620.04 | 15,620.04 | 15,620.04 | 15,620.04 | - |
May 15, 2024 | 15,515.99 | 15,515.99 | 15,515.99 | 15,515.99 | 15,515.99 | - |
May 14, 2024 | 15,557.76 | 15,557.76 | 15,557.76 | 15,557.76 | 15,557.76 | - |
May 13, 2024 | 15,539.66 | 15,539.66 | 15,539.66 | 15,539.66 | 15,539.66 | - |
May 9, 2024 | 15,604.67 | 15,604.67 | 15,604.67 | 15,604.67 | 15,604.67 | - |
May 8, 2024 | 15,634.44 | 15,634.44 | 15,634.44 | 15,634.44 | 15,634.44 | - |
May 7, 2024 | 15,554.39 | 15,554.39 | 15,554.39 | 15,554.39 | 15,554.39 | - |
May 3, 2024 | 15,350.62 | 15,350.62 | 15,350.62 | 15,350.62 | 15,350.62 | - |
May 2, 2024 | 15,379.34 | 15,379.34 | 15,379.34 | 15,379.34 | 15,379.34 | - |
Apr 30, 2024 | 15,414.64 | 15,414.64 | 15,414.64 | 15,414.64 | 15,414.64 | - |
Apr 29, 2024 | 15,398.67 | 15,398.67 | 15,398.67 | 15,398.67 | 15,398.67 | - |
Apr 26, 2024 | 15,335.12 | 15,335.12 | 15,335.12 | 15,335.12 | 15,335.12 | - |
Apr 25, 2024 | 15,373.01 | 15,373.01 | 15,373.01 | 15,373.01 | 15,373.01 | - |
Apr 24, 2024 | 15,484.32 | 15,484.32 | 15,484.32 | 15,484.32 | 15,484.32 | - |
Apr 23, 2024 | 15,549.17 | 15,549.17 | 15,549.17 | 15,549.17 | 15,549.17 | - |
Apr 22, 2024 | 15,614.93 | 15,614.93 | 15,614.93 | 15,614.93 | 15,614.93 | - |
Apr 19, 2024 | 15,416.60 | 15,416.60 | 15,416.60 | 15,416.60 | 15,416.60 | - |
Apr 18, 2024 | 15,423.73 | 15,423.73 | 15,423.73 | 15,423.73 | 15,423.73 | - |
Apr 17, 2024 | 15,362.50 | 15,362.50 | 15,362.50 | 15,362.50 | 15,362.50 | - |
Apr 16, 2024 | 15,293.52 | 15,293.52 | 15,293.52 | 15,293.52 | 15,293.52 | - |
Apr 15, 2024 | 15,424.17 | 15,424.17 | 15,424.17 | 15,424.17 | 15,424.17 | - |
Apr 12, 2024 | 15,562.79 | 15,562.79 | 15,562.79 | 15,562.79 | 15,562.79 | - |
Apr 11, 2024 | 15,422.95 | 15,422.95 | 15,422.95 | 15,422.95 | 15,422.95 | - |
Apr 10, 2024 | 15,569.00 | 15,569.00 | 15,569.00 | 15,569.00 | 15,569.00 | - |
Apr 9, 2024 | 15,448.64 | 15,448.64 | 15,448.64 | 15,448.64 | 15,448.64 | - |
Apr 8, 2024 | 15,439.38 | 15,439.38 | 15,439.38 | 15,439.38 | 15,439.38 | - |
Apr 5, 2024 | 15,507.39 | 15,507.39 | 15,507.39 | 15,507.39 | 15,507.39 | - |
Apr 4, 2024 | 15,411.28 | 15,411.28 | 15,411.28 | 15,411.28 | 15,411.28 | - |
Apr 3, 2024 | 15,454.78 | 15,454.78 | 15,454.78 | 15,454.78 | 15,454.78 | - |
Mar 28, 2024 | 15,471.05 | 15,471.05 | 15,471.05 | 15,471.05 | 15,471.05 | - |
Mar 27, 2024 | 15,494.36 | 15,494.36 | 15,494.36 | 15,494.36 | 15,494.36 | - |
Mar 26, 2024 | 15,474.79 | 15,474.79 | 15,474.79 | 15,474.79 | 15,474.79 | - |
Mar 25, 2024 | 15,463.78 | 15,463.78 | 15,463.78 | 15,463.78 | 15,463.78 | - |
Mar 22, 2024 | 15,506.28 | 15,506.28 | 15,506.28 | 15,506.28 | 15,506.28 | - |
Mar 21, 2024 | 15,366.94 | 15,366.94 | 15,366.94 | 15,366.94 | 15,366.94 | - |
Mar 20, 2024 | 15,218.65 | 15,218.65 | 15,218.65 | 15,218.65 | 15,218.65 | - |
Mar 19, 2024 | 15,176.79 | 15,176.79 | 15,176.79 | 15,176.79 | 15,176.79 | - |
Mar 18, 2024 | 15,119.68 | 15,119.68 | 15,119.68 | 15,119.68 | 15,119.68 | - |
Mar 15, 2024 | 15,123.99 | 15,123.99 | 15,123.99 | 15,123.99 | 15,123.99 | - |
Mar 14, 2024 | 15,178.41 | 15,178.41 | 15,178.41 | 15,178.41 | 15,178.41 | - |
Mar 13, 2024 | 15,167.23 | 15,167.23 | 15,167.23 | 15,167.23 | 15,167.23 | - |
Mar 12, 2024 | 15,166.08 | 15,166.08 | 15,166.08 | 15,166.08 | 15,166.08 | - |
Mar 11, 2024 | 15,162.50 | 15,162.50 | 15,162.50 | 15,162.50 | 15,162.50 | - |
Mar 8, 2024 | 15,136.63 | 15,136.63 | 15,136.63 | 15,136.63 | 15,136.63 | - |
Mar 7, 2024 | 15,204.05 | 15,204.05 | 15,204.05 | 15,204.05 | 15,204.05 | - |
Mar 6, 2024 | 15,203.63 | 15,203.63 | 15,203.63 | 15,203.63 | 15,203.63 | - |
Mar 5, 2024 | 15,186.49 | 15,186.49 | 15,186.49 | 15,186.49 | 15,186.49 | - |
Mar 4, 2024 | 15,186.34 | 15,186.34 | 15,186.34 | 15,186.34 | 15,186.34 | - |
Mar 1, 2024 | 15,126.08 | 15,126.08 | 15,126.08 | 15,126.08 | 15,126.08 | - |
Feb 28, 2024 | 15,020.51 | 15,020.51 | 15,020.51 | 15,020.51 | 15,020.51 | - |
Feb 27, 2024 | 14,972.22 | 14,972.22 | 14,972.22 | 14,972.22 | 14,972.22 | - |
Feb 26, 2024 | 15,001.84 | 15,001.84 | 15,001.84 | 15,001.84 | 15,001.84 | - |
Feb 23, 2024 | 14,857.57 | 14,857.57 | 14,857.57 | 14,857.57 | 14,857.57 | - |
Feb 22, 2024 | 14,882.12 | 14,882.12 | 14,882.12 | 14,882.12 | 14,882.12 | - |
Feb 21, 2024 | 14,871.03 | 14,871.03 | 14,871.03 | 14,871.03 | 14,871.03 | - |
Feb 20, 2024 | 14,844.34 | 14,844.34 | 14,844.34 | 14,844.34 | 14,844.34 | - |
Feb 19, 2024 | 14,896.22 | 14,896.22 | 14,896.22 | 14,896.22 | 14,896.22 | - |
Feb 16, 2024 | 14,933.29 | 14,933.29 | 14,933.29 | 14,933.29 | 14,933.29 | - |
Feb 15, 2024 | 14,928.85 | 14,928.85 | 14,928.85 | 14,928.85 | 14,928.85 | - |
Feb 14, 2024 | 14,852.91 | 14,852.91 | 14,852.91 | 14,852.91 | 14,852.91 | - |
Feb 13, 2024 | 14,879.79 | 14,879.79 | 14,879.79 | 14,879.79 | 14,879.79 | - |
Feb 12, 2024 | 14,895.06 | 14,895.06 | 14,895.06 | 14,895.06 | 14,895.06 | - |
Feb 8, 2024 | 14,951.94 | 14,951.94 | 14,951.94 | 14,951.94 | 14,951.94 | - |
Feb 6, 2024 | 14,887.78 | 14,887.78 | 14,887.78 | 14,887.78 | 14,887.78 | - |
Feb 5, 2024 | 14,928.43 | 14,928.43 | 14,928.43 | 14,928.43 | 14,928.43 | - |
Feb 2, 2024 | 14,889.93 | 14,889.93 | 14,889.93 | 14,889.93 | 14,889.93 | - |
Feb 1, 2024 | 14,846.59 | 14,846.59 | 14,846.59 | 14,846.59 | 14,846.59 | - |
Jan 30, 2024 | 14,790.30 | 14,790.30 | 14,790.30 | 14,790.30 | 14,790.30 | - |
Jan 29, 2024 | 14,723.05 | 14,723.05 | 14,723.05 | 14,723.05 | 14,723.05 | - |
Jan 24, 2024 | 14,586.47 | 14,586.47 | 14,586.47 | 14,586.47 | 14,586.47 | - |
Jan 23, 2024 | 14,644.75 | 14,644.75 | 14,644.75 | 14,644.75 | 14,644.75 | - |
Jan 22, 2024 | 14,657.31 | 14,657.31 | 14,657.31 | 14,657.31 | 14,657.31 | - |
Jan 19, 2024 | 14,714.58 | 14,714.58 | 14,714.58 | 14,714.58 | 14,714.58 | - |
Jan 18, 2024 | 14,747.97 | 14,747.97 | 14,747.97 | 14,747.97 | 14,747.97 | - |
Jan 17, 2024 | 14,770.53 | 14,770.53 | 14,770.53 | 14,770.53 | 14,770.53 | - |
Jan 16, 2024 | 14,848.50 | 14,848.50 | 14,848.50 | 14,848.50 | 14,848.50 | - |
Jan 15, 2024 | 14,803.54 | 14,803.54 | 14,803.54 | 14,803.54 | 14,803.54 | - |
Jan 12, 2024 | 14,718.47 | 14,718.47 | 14,718.47 | 14,718.47 | 14,718.47 | - |
Jan 11, 2024 | 14,720.36 | 14,720.36 | 14,720.36 | 14,720.36 | 14,720.36 | - |
Jan 10, 2024 | 14,622.03 | 14,622.03 | 14,622.03 | 14,622.03 | 14,622.03 | - |
Jan 9, 2024 | 14,565.88 | 14,565.88 | 14,565.88 | 14,565.88 | 14,565.88 | - |
Dec 29, 2023 | 14,972.72 | 14,972.72 | 14,972.72 | 14,972.72 | 14,972.72 | - |
Dec 28, 2023 | 14,953.79 | 14,953.79 | 14,953.79 | 14,953.79 | 14,953.79 | - |
Dec 27, 2023 | 14,904.50 | 14,904.50 | 14,904.50 | 14,904.50 | 14,904.50 | - |
Dec 22, 2023 | 14,904.44 | 14,904.44 | 14,904.44 | 14,904.44 | 14,904.44 | - |
Dec 21, 2023 | 14,962.74 | 14,962.74 | 14,962.74 | 14,962.74 | 14,962.74 | - |
Dec 20, 2023 | 14,970.15 | 14,970.15 | 14,970.15 | 14,970.15 | 14,970.15 | - |
Dec 19, 2023 | 14,838.52 | 14,838.52 | 14,838.52 | 14,838.52 | 14,838.52 | - |
Dec 18, 2023 | 14,915.10 | 14,915.10 | 14,915.10 | 14,915.10 | 14,915.10 | - |
Dec 15, 2023 | 14,843.98 | 14,843.98 | 14,843.98 | 14,843.98 | 14,843.98 | - |
Dec 14, 2023 | 14,737.03 | 14,737.03 | 14,737.03 | 14,737.03 | 14,737.03 | - |
Dec 13, 2023 | 14,665.49 | 14,665.49 | 14,665.49 | 14,665.49 | 14,665.49 | - |
Dec 12, 2023 | 14,658.29 | 14,658.29 | 14,658.29 | 14,658.29 | 14,658.29 | - |
Dec 11, 2023 | 14,575.88 | 14,575.88 | 14,575.88 | 14,575.88 | 14,575.88 | - |
Dec 8, 2023 | 14,654.34 | 14,654.34 | 14,654.34 | 14,654.34 | 14,654.34 | - |
Dec 7, 2023 | 14,614.09 | 14,614.09 | 14,614.09 | 14,614.09 | 14,614.09 | - |
Dec 6, 2023 | 14,584.60 | 14,584.60 | 14,584.60 | 14,584.60 | 14,584.60 | - |
Dec 5, 2023 | 14,455.50 | 14,455.50 | 14,455.50 | 14,455.50 | 14,455.50 | - |
Dec 4, 2023 | 14,402.40 | 14,402.40 | 14,402.40 | 14,402.40 | 14,402.40 | - |
Dec 1, 2023 | 14,329.42 | 14,329.42 | 14,329.42 | 14,329.42 | 14,329.42 | - |
Nov 30, 2023 | 14,361.34 | 14,361.34 | 14,361.34 | 14,361.34 | 14,361.34 | - |
Nov 29, 2023 | 14,236.98 | 14,236.98 | 14,236.98 | 14,236.98 | 14,236.98 | - |
Nov 28, 2023 | 14,172.88 | 14,172.88 | 14,172.88 | 14,172.88 | 14,172.88 | - |
Nov 27, 2023 | 14,165.49 | 14,165.49 | 14,165.49 | 14,165.49 | 14,165.49 | - |
Nov 24, 2023 | 14,211.42 | 14,211.42 | 14,211.42 | 14,211.42 | 14,211.42 | - |
Nov 23, 2023 | 14,283.35 | 14,283.35 | 14,283.35 | 14,283.35 | 14,283.35 | - |
Nov 22, 2023 | 14,307.48 | 14,307.48 | 14,307.48 | 14,307.48 | 14,307.48 | - |
Nov 21, 2023 | 14,235.59 | 14,235.59 | 14,235.59 | 14,235.59 | 14,235.59 | - |
Nov 17, 2023 | 14,274.96 | 14,274.96 | 14,274.96 | 14,274.96 | 14,274.96 | - |
Nov 16, 2023 | 14,195.69 | 14,195.69 | 14,195.69 | 14,195.69 | 14,195.69 | - |
Nov 15, 2023 | 14,204.33 | 14,204.33 | 14,204.33 | 14,204.33 | 14,204.33 | - |
Nov 13, 2023 | 14,278.17 | 14,278.17 | 14,278.17 | 14,278.17 | 14,278.17 | - |
Nov 10, 2023 | 14,310.32 | 14,310.32 | 14,310.32 | 14,310.32 | 14,310.32 | - |
Nov 9, 2023 | 14,307.25 | 14,307.25 | 14,307.25 | 14,307.25 | 14,307.25 | - |
Nov 8, 2023 | 14,315.28 | 14,315.28 | 14,315.28 | 14,315.28 | 14,315.28 | - |
Nov 7, 2023 | 14,243.70 | 14,243.70 | 14,243.70 | 14,243.70 | 14,243.70 | - |
Nov 6, 2023 | 14,204.39 | 14,204.39 | 14,204.39 | 14,204.39 | 14,204.39 | - |
Nov 3, 2023 | 14,210.26 | 14,210.26 | 14,210.26 | 14,210.26 | 14,210.26 | - |
Nov 2, 2023 | 14,252.45 | 14,252.45 | 14,252.45 | 14,252.45 | 14,252.45 | - |
Nov 1, 2023 | 14,109.84 | 14,109.84 | 14,109.84 | 14,109.84 | 14,109.84 | - |
Oct 31, 2023 | 14,120.08 | 14,120.08 | 14,120.08 | 14,120.08 | 14,120.08 | - |
Oct 30, 2023 | 14,048.98 | 14,048.98 | 14,048.98 | 14,048.98 | 14,048.98 | - |
Oct 27, 2023 | 14,031.82 | 14,031.82 | 14,031.82 | 14,031.82 | 14,031.82 | - |
Oct 26, 2023 | 14,007.57 | 14,007.57 | 14,007.57 | 14,007.57 | 14,007.57 | - |
Oct 25, 2023 | 14,045.25 | 14,045.25 | 14,045.25 | 14,045.25 | 14,045.25 | - |
Oct 24, 2023 | 13,921.87 | 13,921.87 | 13,921.87 | 13,921.87 | 13,921.87 | - |
Oct 23, 2023 | 13,849.56 | 13,849.56 | 13,849.56 | 13,849.56 | 13,849.56 | - |
Oct 20, 2023 | 13,890.86 | 13,890.86 | 13,890.86 | 13,890.86 | 13,890.86 | - |
Oct 19, 2023 | 13,894.09 | 13,894.09 | 13,894.09 | 13,894.09 | 13,894.09 | - |
Oct 18, 2023 | 13,943.43 | 13,943.43 | 13,943.43 | 13,943.43 | 13,943.43 | - |
Oct 17, 2023 | 14,046.27 | 14,046.27 | 14,046.27 | 14,046.27 | 14,046.27 | - |
Oct 16, 2023 | 14,041.58 | 14,041.58 | 14,041.58 | 14,041.58 | 14,041.58 | - |
Oct 13, 2023 | 14,061.29 | 14,061.29 | 14,061.29 | 14,061.29 | 14,061.29 | - |
Oct 12, 2023 | 14,036.55 | 14,036.55 | 14,036.55 | 14,036.55 | 14,036.55 | - |
Oct 11, 2023 | 13,973.67 | 13,973.67 | 13,973.67 | 13,973.67 | 13,973.67 | - |
Related Tickers
RYZCX Rydex Precious Metals C
31.55
+2.60%
RYMPX Rydex Precious Metals H
38.96
+2.58%
RYMNX Rydex Precious Metals A
40.61
+2.58%
RYPMX Rydex Precious Metals Inv
43.81
+2.58%
FEURX First Eagle Gold R6
30.57
+2.14%
FEGOX First Eagle Gold C
26.51
+2.12%
SGGDX First Eagle Gold A
29.43
+2.12%
FEGIX First Eagle Gold I
30.47
+2.11%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.09
+1.48%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
31.26
+1.46%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.56
+1.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
33.04
+1.44%
WWNPX Kinetics Paradigm No Load
122.06
+1.38%
KNPYX Kinetics Paradigm Instl
123.86
+1.38%
KNPAX Kinetics Paradigm Adv A
115.96
+1.37%
KNPCX Kinetics Paradigm Adv C
103.48
+1.37%
FSENX Fidelity Select Energy Portfolio
62.11
+1.19%
ENPSX ProFunds UltraSector Energy Fund
38.47
+1.18%
FIKAX Fidelity Advisor Energy Z
50.56
+1.18%
FANIX Fidelity Advisor Energy I
50.60
+1.18%
FNRCX Fidelity Advisor Energy C
43.28
+1.17%
FANAX Fidelity Advisor Energy A
47.61
+1.17%
FAGNX Fidelity Advisor Energy M
48.92
+1.16%
ENPIX ProFunds UltraSector Energy Fund
45.47
+1.16%
FNARX Fidelity Natural Resources Fund
46.93
+1.08%
KSOAX Kinetics Small Cap Opportunities Adv A
156.47
+1.03%
KSCOX Kinetics Small Cap Opportunities No Load
163.42
+1.03%
KSCYX Kinetics Small Cap Opportunities Inst
167.61
+1.02%
KSOCX Kinetics Small Cap Opportunities Adv C
146.35
+1.02%
AVALX Aegis Value I
41.31
+1.00%
MICFX Matthews China Instl
15.40
+0.98%
MCHFX Matthews China Fund
15.42
+0.98%
RCMFX Schwartz Value Focused
57.69
+0.94%
HNRIX Hennessy Energy Transition Instl
27.86
+0.94%
HNRGX Hennessy Energy Transition Investor
27.25
+0.93%
KMKNX Kinetics Market Opportunities No Load
65.94
+0.89%
KMKYX Kinetics Market Opportunities Inst
67.12
+0.89%
KMKCX Kinetics Market Opportunities Adv C
61.17
+0.87%
KMKAX Kinetics Market Opportunities Adv A
64.69
+0.87%
FLDGX Meeder Dynamic Allocation Retail
15.53
-0.32%
LZOEX Lazard Emerging Markets Equity Portfolio
20.75
+0.83%
LZEMX Lazard Emerging Markets Equity Portfolio
20.09
+0.80%
RLEMX Lazard Emerging Markets Equity R6
20.10
+0.80%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.40
+0.80%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.77
+0.79%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.84
+0.78%
GEMEX GMO Emerging Markets I
25.74
+0.78%
GMEMX GMO Emerging Markets Fund
25.80
+0.78%
GEMNX GMO Emerging Markets R6
25.80
+0.78%
GMOEX GMO Emerging Markets Fund
26.25
+0.77%
MOWNX Moerus Worldwide Value N
17.38
+0.75%
MOWIX Moerus Worldwide Value Institutional
17.44
+0.75%
GEMMX GMO Emerging Markets VI
25.55
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TQMIX AMG TimesSquare Mid Cap Growth I
18.34
-0.16%
BGLKX Baillie Gifford Long Term Global Growth Fund
32.31
+0.65%
BGLTX Baillie Gifford Long Term Global Growth Fund
32.29
+0.64%
BSGLX Baillie Gifford Long Term Global Gr I
32.11
+0.63%
FSHCX Fidelity Select Health Care Svcs Port
129.14
+0.58%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.56
+0.57%
INPIX ProFunds Internet UltraSector Inv
47.62
+0.57%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.56%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.00
+0.56%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.04
+0.56%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.28
+0.56%
BGRSX Boston Partners Global Long/Short Inv
15.20
+0.53%
BGLSX Boston Partners Global Long/Short Instl
15.51
+0.52%
DAINX Dunham International Stock A
19.48
+0.52%
DNINX Dunham International Stock Fund
19.67
+0.51%
DCINX Dunham International Stock C
17.97
+0.50%
TAVFX Third Avenue Value Instl
68.29
+0.49%
TAVZX Third Avenue Value Z
68.30
+0.49%
TVFVX Third Avenue Value Investor
68.71
+0.48%
AUERX Auer Growth
17.21
+0.47%
FCGCX Fidelity Advisor Global Commodity Stk C
19.37
+0.47%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.28
+0.47%
FFGTX Fidelity Advisor Global Commodity Stk M
19.51
+0.46%
FFGAX Fidelity Advisor Global Commodity Stk A
19.55
+0.46%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.57
+0.46%
FFGIX Fidelity Advisor Global Commodity Stk I
19.59
+0.46%
FFGCX Fidelity Global Commodity Stock
19.61
+0.46%
APDYX Artisan Developing World Fund
21.81
+0.46%
APHYX Artisan Developing World Fund
21.96
+0.46%
FSPTX Fidelity Select Technology
36.60
+0.44%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.57
+0.42%
FATIX Fidelity Advisor Technology Fund
138.05
+0.42%
FIKHX Fidelity Advisor Technology Z
138.14
+0.42%
ARTYX Artisan Developing World Investor
21.55
+0.42%
FADTX Fidelity Advisor Technology A
122.13
+0.42%
FATEX Fidelity Advisor Technology Fund
110.85
+0.42%
FTHCX Fidelity Advisor Technology C
89.18
+0.42%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.05
+0.41%
FEDAX Fidelity Advisor Emerg Mkts Discv A
17.10
+0.41%
FEDDX Fidelity Emerging Markets Discovery
17.23
+0.41%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.25
+0.41%
FELTX Fidelity Advisor Semiconductors M
81.52
+0.41%
RMLPX Recurrent MLP & Infrastructure Class I
24.80
+0.40%
FELCX Fidelity Advisor Semiconductors C
69.68
+0.40%
FELIX Fidelity Advisor Semiconductors I
94.66
+0.40%
FELAX Fidelity Advisor Semiconductors A
87.42
+0.40%