LSE - Delayed Quote GBp
Emirates Mena Top Companies B GBP Acc (0P00014IWY.L)
As of October 4 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 |
---|---|---|---|---|---|---|
Oct 4, 2024 | 1,065.47 | 1,065.47 | 1,065.47 | 1,065.47 | 1,065.47 | - |
Oct 3, 2024 | 1,074.91 | 1,074.91 | 1,074.91 | 1,074.91 | 1,074.91 | - |
Oct 2, 2024 | 1,093.34 | 1,093.34 | 1,093.34 | 1,093.34 | 1,093.34 | - |
Oct 1, 2024 | 1,094.26 | 1,094.26 | 1,094.26 | 1,094.26 | 1,094.26 | - |
Sep 30, 2024 | 1,100.14 | 1,100.14 | 1,100.14 | 1,100.14 | 1,100.14 | - |
Sep 27, 2024 | 1,110.09 | 1,110.09 | 1,110.09 | 1,110.09 | 1,110.09 | - |
Sep 26, 2024 | 1,109.07 | 1,109.07 | 1,109.07 | 1,109.07 | 1,109.07 | - |
Sep 25, 2024 | 1,102.66 | 1,102.66 | 1,102.66 | 1,102.66 | 1,102.66 | - |
Sep 24, 2024 | 1,095.97 | 1,095.97 | 1,095.97 | 1,095.97 | 1,095.97 | - |
Sep 23, 2024 | 1,095.45 | 1,095.45 | 1,095.45 | 1,095.45 | 1,095.45 | - |
Sep 20, 2024 | 1,092.78 | 1,092.78 | 1,092.78 | 1,092.78 | 1,092.78 | - |
Sep 19, 2024 | 1,082.14 | 1,082.14 | 1,082.14 | 1,082.14 | 1,082.14 | - |
Sep 18, 2024 | 1,078.03 | 1,078.03 | 1,078.03 | 1,078.03 | 1,078.03 | - |
Sep 17, 2024 | 1,076.64 | 1,076.64 | 1,076.64 | 1,076.64 | 1,076.64 | - |
Sep 16, 2024 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | 1,076.47 | - |
Sep 13, 2024 | 1,072.97 | 1,072.97 | 1,072.97 | 1,072.97 | 1,072.97 | - |
Sep 12, 2024 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | - |
Sep 11, 2024 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | 1,074.94 | - |
Sep 10, 2024 | 1,071.05 | 1,071.05 | 1,071.05 | 1,071.05 | 1,071.05 | - |
Sep 9, 2024 | 1,074.86 | 1,074.86 | 1,074.86 | 1,074.86 | 1,074.86 | - |
Sep 6, 2024 | 1,082.58 | 1,082.58 | 1,082.58 | 1,082.58 | 1,082.58 | - |
Sep 5, 2024 | 1,083.16 | 1,083.16 | 1,083.16 | 1,083.16 | 1,083.16 | - |
Sep 4, 2024 | 1,087.72 | 1,087.72 | 1,087.72 | 1,087.72 | 1,087.72 | - |
Sep 3, 2024 | 1,085.19 | 1,085.19 | 1,085.19 | 1,085.19 | 1,085.19 | - |
Sep 2, 2024 | 1,085.26 | 1,085.26 | 1,085.26 | 1,085.26 | 1,085.26 | - |
Aug 30, 2024 | 1,079.21 | 1,079.21 | 1,079.21 | 1,079.21 | 1,079.21 | - |
Aug 29, 2024 | 1,079.78 | 1,079.78 | 1,079.78 | 1,079.78 | 1,079.78 | - |
Aug 28, 2024 | 1,085.78 | 1,085.78 | 1,085.78 | 1,085.78 | 1,085.78 | - |
Aug 27, 2024 | 1,092.24 | 1,092.24 | 1,092.24 | 1,092.24 | 1,092.24 | - |
Aug 23, 2024 | 1,090.29 | 1,090.29 | 1,090.29 | 1,090.29 | 1,090.29 | - |
Aug 22, 2024 | 1,085.93 | 1,085.93 | 1,085.93 | 1,085.93 | 1,085.93 | - |
Aug 21, 2024 | 1,077.58 | 1,077.58 | 1,077.58 | 1,077.58 | 1,077.58 | - |
Aug 20, 2024 | 1,074.05 | 1,074.05 | 1,074.05 | 1,074.05 | 1,074.05 | - |
Aug 19, 2024 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | - |
Aug 16, 2024 | 1,071.96 | 1,071.96 | 1,071.96 | 1,071.96 | 1,071.96 | - |
Aug 14, 2024 | 1,062.44 | 1,062.44 | 1,062.44 | 1,062.44 | 1,062.44 | - |
Aug 13, 2024 | 1,063.54 | 1,063.54 | 1,063.54 | 1,063.54 | 1,063.54 | - |
Aug 12, 2024 | 1,061.01 | 1,061.01 | 1,061.01 | 1,061.01 | 1,061.01 | - |
Aug 9, 2024 | 1,052.59 | 1,052.59 | 1,052.59 | 1,052.59 | 1,052.59 | - |
Aug 8, 2024 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | - |
Aug 7, 2024 | 1,049.11 | 1,049.11 | 1,049.11 | 1,049.11 | 1,049.11 | - |
Aug 6, 2024 | 1,035.02 | 1,035.02 | 1,035.02 | 1,035.02 | 1,035.02 | - |
Aug 5, 2024 | 1,065.96 | 1,065.96 | 1,065.96 | 1,065.96 | 1,065.96 | - |
Aug 2, 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - |
Aug 1, 2024 | 1,091.43 | 1,091.43 | 1,091.43 | 1,091.43 | 1,091.43 | - |
Jul 31, 2024 | 1,089.89 | 1,089.89 | 1,089.89 | 1,089.89 | 1,089.89 | - |
Jul 30, 2024 | 1,093.62 | 1,093.62 | 1,093.62 | 1,093.62 | 1,093.62 | - |
Jul 29, 2024 | 1,091.37 | 1,091.37 | 1,091.37 | 1,091.37 | 1,091.37 | - |
Jul 26, 2024 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | 1,080.74 | - |
Jul 25, 2024 | 1,086.47 | 1,086.47 | 1,086.47 | 1,086.47 | 1,086.47 | - |
Jul 24, 2024 | 1,086.04 | 1,086.04 | 1,086.04 | 1,086.04 | 1,086.04 | - |
Jul 23, 2024 | 1,090.34 | 1,090.34 | 1,090.34 | 1,090.34 | 1,090.34 | - |
Jul 22, 2024 | 1,089.89 | 1,089.89 | 1,089.89 | 1,089.89 | 1,089.89 | - |
Jul 19, 2024 | 1,087.80 | 1,087.80 | 1,087.80 | 1,087.80 | 1,087.80 | - |
Jul 18, 2024 | 1,083.42 | 1,083.42 | 1,083.42 | 1,083.42 | 1,083.42 | - |
Jul 17, 2024 | 1,082.89 | 1,082.89 | 1,082.89 | 1,082.89 | 1,082.89 | - |
Jul 16, 2024 | 1,077.47 | 1,077.47 | 1,077.47 | 1,077.47 | 1,077.47 | - |
Jul 15, 2024 | 1,073.78 | 1,073.78 | 1,073.78 | 1,073.78 | 1,073.78 | - |
Jul 12, 2024 | 1,067.29 | 1,067.29 | 1,067.29 | 1,067.29 | 1,067.29 | - |
Jul 11, 2024 | 1,065.92 | 1,065.92 | 1,065.92 | 1,065.92 | 1,065.92 | - |
Jul 10, 2024 | 1,066.60 | 1,066.60 | 1,066.60 | 1,066.60 | 1,066.60 | - |
Jul 9, 2024 | 1,061.53 | 1,061.53 | 1,061.53 | 1,061.53 | 1,061.53 | - |
Jul 8, 2024 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | - |
Jul 5, 2024 | 1,052.81 | 1,052.81 | 1,052.81 | 1,052.81 | 1,052.81 | - |
Jul 4, 2024 | 1,054.63 | 1,054.63 | 1,054.63 | 1,054.63 | 1,054.63 | - |
Jul 3, 2024 | 1,051.39 | 1,051.39 | 1,051.39 | 1,051.39 | 1,051.39 | - |
Jul 2, 2024 | 1,054.36 | 1,054.36 | 1,054.36 | 1,054.36 | 1,054.36 | - |
Jul 1, 2024 | 1,054.36 | 1,054.36 | 1,054.36 | 1,054.36 | 1,054.36 | - |
Jun 28, 2024 | 1,055.16 | 1,055.16 | 1,055.16 | 1,055.16 | 1,055.16 | - |
Jun 27, 2024 | 1,046.01 | 1,046.01 | 1,046.01 | 1,046.01 | 1,046.01 | - |
Jun 26, 2024 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | - |
Jun 25, 2024 | 1,045.57 | 1,045.57 | 1,045.57 | 1,045.57 | 1,045.57 | - |
Jun 24, 2024 | 1,043.49 | 1,043.49 | 1,043.49 | 1,043.49 | 1,043.49 | - |
Jun 21, 2024 | 1,033.49 | 1,033.49 | 1,033.49 | 1,033.49 | 1,033.49 | - |
Jun 20, 2024 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | - |
Jun 19, 2024 | 1,033.09 | 1,033.09 | 1,033.09 | 1,033.09 | 1,033.09 | - |
Jun 18, 2024 | 1,033.03 | 1,033.03 | 1,033.03 | 1,033.03 | 1,033.03 | - |
Jun 17, 2024 | 1,033.11 | 1,033.11 | 1,033.11 | 1,033.11 | 1,033.11 | - |
Jun 14, 2024 | 1,032.86 | 1,032.86 | 1,032.86 | 1,032.86 | 1,032.86 | - |
Jun 13, 2024 | 1,036.92 | 1,036.92 | 1,036.92 | 1,036.92 | 1,036.92 | - |
Jun 12, 2024 | 1,041.24 | 1,041.24 | 1,041.24 | 1,041.24 | 1,041.24 | - |
Jun 11, 2024 | 1,046.08 | 1,046.08 | 1,046.08 | 1,046.08 | 1,046.08 | - |
Jun 10, 2024 | 1,044.74 | 1,044.74 | 1,044.74 | 1,044.74 | 1,044.74 | - |
Jun 7, 2024 | 1,030.35 | 1,030.35 | 1,030.35 | 1,030.35 | 1,030.35 | - |
Jun 6, 2024 | 1,026.88 | 1,026.88 | 1,026.88 | 1,026.88 | 1,026.88 | - |
Jun 5, 2024 | 1,026.88 | 1,026.88 | 1,026.88 | 1,026.88 | 1,026.88 | - |
Jun 4, 2024 | 1,029.34 | 1,029.34 | 1,029.34 | 1,029.34 | 1,029.34 | - |
Jun 3, 2024 | 1,022.09 | 1,022.09 | 1,022.09 | 1,022.09 | 1,022.09 | - |
May 31, 2024 | 1,012.48 | 1,012.48 | 1,012.48 | 1,012.48 | 1,012.48 | - |
May 30, 2024 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | - |
May 29, 2024 | 1,012.58 | 1,012.58 | 1,012.58 | 1,012.58 | 1,012.58 | - |
May 28, 2024 | 1,023.27 | 1,023.27 | 1,023.27 | 1,023.27 | 1,023.27 | - |
May 24, 2024 | 1,036.98 | 1,036.98 | 1,036.98 | 1,036.98 | 1,036.98 | - |
May 23, 2024 | 1,051.23 | 1,051.23 | 1,051.23 | 1,051.23 | 1,051.23 | - |
May 22, 2024 | 1,051.17 | 1,051.17 | 1,051.17 | 1,051.17 | 1,051.17 | - |
May 21, 2024 | 1,051.14 | 1,051.14 | 1,051.14 | 1,051.14 | 1,051.14 | - |
May 17, 2024 | 1,060.23 | 1,060.23 | 1,060.23 | 1,060.23 | 1,060.23 | - |
May 16, 2024 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | - |
May 15, 2024 | 1,057.97 | 1,057.97 | 1,057.97 | 1,057.97 | 1,057.97 | - |
May 14, 2024 | 1,065.04 | 1,065.04 | 1,065.04 | 1,065.04 | 1,065.04 | - |
May 10, 2024 | 1,061.72 | 1,061.72 | 1,061.72 | 1,061.72 | 1,061.72 | - |
May 8, 2024 | 1,067.17 | 1,067.17 | 1,067.17 | 1,067.17 | 1,067.17 | - |
May 7, 2024 | 1,071.29 | 1,071.29 | 1,071.29 | 1,071.29 | 1,071.29 | - |
May 3, 2024 | 1,073.41 | 1,073.41 | 1,073.41 | 1,073.41 | 1,073.41 | - |
May 2, 2024 | 1,072.57 | 1,072.57 | 1,072.57 | 1,072.57 | 1,072.57 | - |
Apr 30, 2024 | 1,078.56 | 1,078.56 | 1,078.56 | 1,078.56 | 1,078.56 | - |
Apr 29, 2024 | 1,061.79 | 1,061.79 | 1,061.79 | 1,061.79 | 1,061.79 | - |
Apr 26, 2024 | 1,056.27 | 1,056.27 | 1,056.27 | 1,056.27 | 1,056.27 | - |
Apr 25, 2024 | 1,059.16 | 1,059.16 | 1,059.16 | 1,059.16 | 1,059.16 | - |
Apr 24, 2024 | 1,067.20 | 1,067.20 | 1,067.20 | 1,067.20 | 1,067.20 | - |
Apr 23, 2024 | 1,071.61 | 1,071.61 | 1,071.61 | 1,071.61 | 1,071.61 | - |
Apr 22, 2024 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | - |
Apr 19, 2024 | 1,081.99 | 1,081.99 | 1,081.99 | 1,081.99 | 1,081.99 | - |
Apr 18, 2024 | 1,079.88 | 1,079.88 | 1,079.88 | 1,079.88 | 1,079.88 | - |
Apr 17, 2024 | 1,082.13 | 1,082.13 | 1,082.13 | 1,082.13 | 1,082.13 | - |
Apr 16, 2024 | 1,100.36 | 1,100.36 | 1,100.36 | 1,100.36 | 1,100.36 | - |
Apr 15, 2024 | 1,097.84 | 1,097.84 | 1,097.84 | 1,097.84 | 1,097.84 | - |
Apr 12, 2024 | 1,110.95 | 1,110.95 | 1,110.95 | 1,110.95 | 1,110.95 | - |
Apr 11, 2024 | 1,111.12 | 1,111.12 | 1,111.12 | 1,111.12 | 1,111.12 | - |
Apr 10, 2024 | 1,111.29 | 1,111.29 | 1,111.29 | 1,111.29 | 1,111.29 | - |
Apr 9, 2024 | 1,111.35 | 1,111.35 | 1,111.35 | 1,111.35 | 1,111.35 | - |
Apr 8, 2024 | 1,111.04 | 1,111.04 | 1,111.04 | 1,111.04 | 1,111.04 | - |
Apr 5, 2024 | 1,109.72 | 1,109.72 | 1,109.72 | 1,109.72 | 1,109.72 | - |
Apr 4, 2024 | 1,101.82 | 1,101.82 | 1,101.82 | 1,101.82 | 1,101.82 | - |
Apr 3, 2024 | 1,096.75 | 1,096.75 | 1,096.75 | 1,096.75 | 1,096.75 | - |
Apr 2, 2024 | 1,092.34 | 1,092.34 | 1,092.34 | 1,092.34 | 1,092.34 | - |
Mar 28, 2024 | 1,096.52 | 1,096.52 | 1,096.52 | 1,096.52 | 1,096.52 | - |
Mar 27, 2024 | 1,098.96 | 1,098.96 | 1,098.96 | 1,098.96 | 1,098.96 | - |
Mar 25, 2024 | 1,109.16 | 1,109.16 | 1,109.16 | 1,109.16 | 1,109.16 | - |
Mar 22, 2024 | 1,108.57 | 1,108.57 | 1,108.57 | 1,108.57 | 1,108.57 | - |
Mar 21, 2024 | 1,097.80 | 1,097.80 | 1,097.80 | 1,097.80 | 1,097.80 | - |
Mar 20, 2024 | 1,100.68 | 1,100.68 | 1,100.68 | 1,100.68 | 1,100.68 | - |
Mar 19, 2024 | 1,102.27 | 1,102.27 | 1,102.27 | 1,102.27 | 1,102.27 | - |
Mar 18, 2024 | 1,098.73 | 1,098.73 | 1,098.73 | 1,098.73 | 1,098.73 | - |
Mar 15, 2024 | 1,102.96 | 1,102.96 | 1,102.96 | 1,102.96 | 1,102.96 | - |
Mar 14, 2024 | 1,097.93 | 1,097.93 | 1,097.93 | 1,097.93 | 1,097.93 | - |
Mar 13, 2024 | 1,100.17 | 1,100.17 | 1,100.17 | 1,100.17 | 1,100.17 | - |
Mar 12, 2024 | 1,098.24 | 1,098.24 | 1,098.24 | 1,098.24 | 1,098.24 | - |
Mar 11, 2024 | 1,102.68 | 1,102.68 | 1,102.68 | 1,102.68 | 1,102.68 | - |
Mar 8, 2024 | 1,100.57 | 1,100.57 | 1,100.57 | 1,100.57 | 1,100.57 | - |
Mar 7, 2024 | 1,097.07 | 1,097.07 | 1,097.07 | 1,097.07 | 1,097.07 | - |
Mar 6, 2024 | 1,092.19 | 1,092.19 | 1,092.19 | 1,092.19 | 1,092.19 | - |
Mar 5, 2024 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | - |
Mar 4, 2024 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | - |
Mar 1, 2024 | 1,106.56 | 1,106.56 | 1,106.56 | 1,106.56 | 1,106.56 | - |
Feb 29, 2024 | 1,106.04 | 1,106.04 | 1,106.04 | 1,106.04 | 1,106.04 | - |
Feb 28, 2024 | 1,107.44 | 1,107.44 | 1,107.44 | 1,107.44 | 1,107.44 | - |
Feb 27, 2024 | 1,103.65 | 1,103.65 | 1,103.65 | 1,103.65 | 1,103.65 | - |
Feb 26, 2024 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | - |
Feb 23, 2024 | 1,106.79 | 1,106.79 | 1,106.79 | 1,106.79 | 1,106.79 | - |
Feb 22, 2024 | 1,110.44 | 1,110.44 | 1,110.44 | 1,110.44 | 1,110.44 | - |
Feb 21, 2024 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | - |
Feb 20, 2024 | 1,111.59 | 1,111.59 | 1,111.59 | 1,111.59 | 1,111.59 | - |
Feb 19, 2024 | 1,108.66 | 1,108.66 | 1,108.66 | 1,108.66 | 1,108.66 | - |
Feb 16, 2024 | 1,107.58 | 1,107.58 | 1,107.58 | 1,107.58 | 1,107.58 | - |
Feb 15, 2024 | 1,103.37 | 1,103.37 | 1,103.37 | 1,103.37 | 1,103.37 | - |
Feb 14, 2024 | 1,101.32 | 1,101.32 | 1,101.32 | 1,101.32 | 1,101.32 | - |
Feb 13, 2024 | 1,094.05 | 1,094.05 | 1,094.05 | 1,094.05 | 1,094.05 | - |
Feb 12, 2024 | 1,085.33 | 1,085.33 | 1,085.33 | 1,085.33 | 1,085.33 | - |
Feb 9, 2024 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.91 | - |
Feb 8, 2024 | 1,081.53 | 1,081.53 | 1,081.53 | 1,081.53 | 1,081.53 | - |
Feb 6, 2024 | 1,078.86 | 1,078.86 | 1,078.86 | 1,078.86 | 1,078.86 | - |
Feb 5, 2024 | 1,080.61 | 1,080.61 | 1,080.61 | 1,080.61 | 1,080.61 | - |
Feb 2, 2024 | 1,080.18 | 1,080.18 | 1,080.18 | 1,080.18 | 1,080.18 | - |
Feb 1, 2024 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | - |
Jan 31, 2024 | 1,090.81 | 1,090.81 | 1,090.81 | 1,090.81 | 1,090.81 | - |
Jan 30, 2024 | 1,104.34 | 1,104.34 | 1,104.34 | 1,104.34 | 1,104.34 | - |
Jan 29, 2024 | 1,109.70 | 1,109.70 | 1,109.70 | 1,109.70 | 1,109.70 | - |
Jan 24, 2024 | 1,102.05 | 1,102.05 | 1,102.05 | 1,102.05 | 1,102.05 | - |
Jan 23, 2024 | 1,104.43 | 1,104.43 | 1,104.43 | 1,104.43 | 1,104.43 | - |
Jan 22, 2024 | 1,093.96 | 1,093.96 | 1,093.96 | 1,093.96 | 1,093.96 | - |
Jan 19, 2024 | 1,089.82 | 1,089.82 | 1,089.82 | 1,089.82 | 1,089.82 | - |
Jan 18, 2024 | 1,100.21 | 1,100.21 | 1,100.21 | 1,100.21 | 1,100.21 | - |
Jan 17, 2024 | 1,103.70 | 1,103.70 | 1,103.70 | 1,103.70 | 1,103.70 | - |
Jan 16, 2024 | 1,108.23 | 1,108.23 | 1,108.23 | 1,108.23 | 1,108.23 | - |
Jan 15, 2024 | 1,103.17 | 1,103.17 | 1,103.17 | 1,103.17 | 1,103.17 | - |
Jan 12, 2024 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | - |
Jan 11, 2024 | 1,105.05 | 1,105.05 | 1,105.05 | 1,105.05 | 1,105.05 | - |
Jan 10, 2024 | 1,105.89 | 1,105.89 | 1,105.89 | 1,105.89 | 1,105.89 | - |
Jan 9, 2024 | 1,106.30 | 1,106.30 | 1,106.30 | 1,106.30 | 1,106.30 | - |
Jan 2, 2024 | 1,101.76 | 1,101.76 | 1,101.76 | 1,101.76 | 1,101.76 | - |
Dec 29, 2023 | 1,092.52 | 1,092.52 | 1,092.52 | 1,092.52 | 1,092.52 | - |
Dec 28, 2023 | 1,085.87 | 1,085.87 | 1,085.87 | 1,085.87 | 1,085.87 | - |
Dec 27, 2023 | 1,080.54 | 1,080.54 | 1,080.54 | 1,080.54 | 1,080.54 | - |
Dec 22, 2023 | 1,065.33 | 1,065.33 | 1,065.33 | 1,065.33 | 1,065.33 | - |
Dec 21, 2023 | 1,068.40 | 1,068.40 | 1,068.40 | 1,068.40 | 1,068.40 | - |
Dec 20, 2023 | 1,068.61 | 1,068.61 | 1,068.61 | 1,068.61 | 1,068.61 | - |
Dec 19, 2023 | 1,062.98 | 1,062.98 | 1,062.98 | 1,062.98 | 1,062.98 | - |
Dec 18, 2023 | 1,056.27 | 1,056.27 | 1,056.27 | 1,056.27 | 1,056.27 | - |
Dec 15, 2023 | 1,056.06 | 1,056.06 | 1,056.06 | 1,056.06 | 1,056.06 | - |
Dec 14, 2023 | 1,045.02 | 1,045.02 | 1,045.02 | 1,045.02 | 1,045.02 | - |
Dec 13, 2023 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | - |
Dec 12, 2023 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | - |
Dec 11, 2023 | 1,045.15 | 1,045.15 | 1,045.15 | 1,045.15 | 1,045.15 | - |
Dec 8, 2023 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | - |
Dec 7, 2023 | 1,042.92 | 1,042.92 | 1,042.92 | 1,042.92 | 1,042.92 | - |
Dec 6, 2023 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | - |
Dec 5, 2023 | 1,050.98 | 1,050.98 | 1,050.98 | 1,050.98 | 1,050.98 | - |
Dec 4, 2023 | 1,051.94 | 1,051.94 | 1,051.94 | 1,051.94 | 1,051.94 | - |
Dec 1, 2023 | 1,052.48 | 1,052.48 | 1,052.48 | 1,052.48 | 1,052.48 | - |
Nov 30, 2023 | 1,051.51 | 1,051.51 | 1,051.51 | 1,051.51 | 1,051.51 | - |
Nov 29, 2023 | 1,050.05 | 1,050.05 | 1,050.05 | 1,050.05 | 1,050.05 | - |
Nov 28, 2023 | 1,047.90 | 1,047.90 | 1,047.90 | 1,047.90 | 1,047.90 | - |
Nov 27, 2023 | 1,051.16 | 1,051.16 | 1,051.16 | 1,051.16 | 1,051.16 | - |
Nov 24, 2023 | 1,046.78 | 1,046.78 | 1,046.78 | 1,046.78 | 1,046.78 | - |
Nov 23, 2023 | 1,044.39 | 1,044.39 | 1,044.39 | 1,044.39 | 1,044.39 | - |
Nov 22, 2023 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | - |
Nov 21, 2023 | 1,047.87 | 1,047.87 | 1,047.87 | 1,047.87 | 1,047.87 | - |
Nov 20, 2023 | 1,050.53 | 1,050.53 | 1,050.53 | 1,050.53 | 1,050.53 | - |
Nov 17, 2023 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | - |
Nov 16, 2023 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | - |
Nov 15, 2023 | 1,026.44 | 1,026.44 | 1,026.44 | 1,026.44 | 1,026.44 | - |
Nov 14, 2023 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | - |
Nov 13, 2023 | 1,028.90 | 1,028.90 | 1,028.90 | 1,028.90 | 1,028.90 | - |
Nov 10, 2023 | 1,027.94 | 1,027.94 | 1,027.94 | 1,027.94 | 1,027.94 | - |
Nov 9, 2023 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | - |
Nov 8, 2023 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | - |
Nov 7, 2023 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | - |
Nov 6, 2023 | 1,030.51 | 1,030.51 | 1,030.51 | 1,030.51 | 1,030.51 | - |
Nov 3, 2023 | 1,023.01 | 1,023.01 | 1,023.01 | 1,023.01 | 1,023.01 | - |
Nov 2, 2023 | 1,010.98 | 1,010.98 | 1,010.98 | 1,010.98 | 1,010.98 | - |
Oct 31, 2023 | 987.77 | 987.77 | 987.77 | 987.77 | 987.77 | - |
Oct 30, 2023 | 978.69 | 978.69 | 978.69 | 978.69 | 978.69 | - |
Oct 27, 2023 | 980.78 | 980.78 | 980.78 | 980.78 | 980.78 | - |
Oct 26, 2023 | 994.22 | 994.22 | 994.22 | 994.22 | 994.22 | - |
Oct 25, 2023 | 982.13 | 982.13 | 982.13 | 982.13 | 982.13 | - |
Oct 24, 2023 | 979.52 | 979.52 | 979.52 | 979.52 | 979.52 | - |
Oct 23, 2023 | 986.53 | 986.53 | 986.53 | 986.53 | 986.53 | - |
Oct 20, 2023 | 997.90 | 997.90 | 997.90 | 997.90 | 997.90 | - |
Oct 19, 2023 | 1,014.58 | 1,014.58 | 1,014.58 | 1,014.58 | 1,014.58 | - |
Oct 18, 2023 | 1,023.61 | 1,023.61 | 1,023.61 | 1,023.61 | 1,023.61 | - |
Oct 17, 2023 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | - |
Oct 16, 2023 | 1,016.87 | 1,016.87 | 1,016.87 | 1,016.87 | 1,016.87 | - |
Oct 13, 2023 | 1,027.97 | 1,027.97 | 1,027.97 | 1,027.97 | 1,027.97 | - |
Oct 12, 2023 | 1,023.73 | 1,023.73 | 1,023.73 | 1,023.73 | 1,023.73 | - |
Oct 11, 2023 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | - |
Oct 10, 2023 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | 1,018.57 | - |
Oct 9, 2023 | 1,034.86 | 1,034.86 | 1,034.86 | 1,034.86 | 1,034.86 | - |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
CMACX Calvert Moderate Allocation C
20.84
-0.67%
TEDMX Templeton Developing Markets A
21.09
+0.29%
CAMRX Calvert Moderate Allocation R6
22.36
-0.62%
CLAIX Calvert Moderate Allocation I
22.37
-0.67%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%