Frankfurt - Delayed Quote • EUR
Amundi Fds Glb MA Trg Inc E2 EUR H SATID (0P00016495.F)
At close: August 5 at 10:00 PM GMT+2
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 6, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| Aug 5, 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| Aug 2, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Aug 1, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Jul 31, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| Jul 30, 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| Jul 29, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 26, 2024 | 0.0969 Dividend | |||||
| Jul 26, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Jul 25, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.3991 | - |
| Jul 24, 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.4147 | - |
| Jul 23, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.4360 | - |
| Jul 22, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.4341 | - |
| Jul 19, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.4351 | - |
| Jul 18, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.4497 | - |
| Jul 17, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4613 | - |
| Jul 16, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4759 | - |
| Jul 15, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.4652 | - |
| Jul 12, 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.4623 | - |
| Jul 11, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.4555 | - |
| Jul 10, 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.4438 | - |
| Jul 9, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.4302 | - |
| Jul 8, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.4312 | - |
| Jul 5, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.4273 | - |
| Jul 4, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.4049 | - |
| Jul 3, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.3981 | - |
| Jul 2, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.3797 | - |
| Jul 1, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.3699 | - |
| Jun 28, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.3728 | - |
| Jun 27, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.3777 | - |
| Jun 26, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.3777 | - |
| Jun 25, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.3874 | - |
| Jun 24, 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.3826 | - |
| Jun 21, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.3816 | - |
| Jun 20, 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.3826 | - |
| Jun 19, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3835 | - |
| Jun 18, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3835 | - |
| Jun 17, 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.3709 | - |
| Jun 14, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.3806 | - |
| Jun 13, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.3816 | - |
| Jun 12, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.3758 | - |
| Jun 11, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.3622 | - |
| Jun 10, 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.3612 | - |
| Jun 7, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3641 | - |
| Jun 6, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.3806 | - |
| Jun 5, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.3758 | - |
| Jun 4, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3641 | - |
| Jun 3, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.3592 | - |
| May 31, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.3495 | - |
| May 30, 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.3359 | - |
| May 29, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3398 | - |
| May 28, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.3592 | - |
| May 27, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3641 | - |
| May 24, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.3592 | - |
| May 23, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.3631 | - |
| May 22, 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.3767 | - |
| May 21, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.3874 | - |
| May 17, 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.3806 | - |
| May 16, 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.3826 | - |
| May 15, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.3797 | - |
| May 14, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3544 | - |
| May 13, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.3495 | - |
| May 10, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.3495 | - |
| May 8, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3447 | - |
| May 7, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.3505 | - |
| May 6, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.3398 | - |
| May 3, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.3262 | - |
| May 2, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3077 | - |
| Apr 30, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3019 | - |
| Apr 29, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.3116 | - |
| Apr 26, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.2990 | - |
| Apr 25, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2892 | - |
| Apr 24, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3009 | - |
| Apr 23, 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.2970 | - |
| Apr 22, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2853 | - |
| Apr 19, 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.2776 | - |
| Apr 18, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.2834 | - |
| Apr 17, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2853 | - |
| Apr 16, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.2921 | - |
| Apr 15, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.3096 | - |
| Apr 12, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3349 | - |
| Apr 11, 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.3359 | - |
| Apr 10, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.3408 | - |
| Apr 9, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.3622 | - |
| Apr 8, 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.3505 | - |
| Apr 5, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.3524 | - |
| Apr 4, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.3515 | - |
| Apr 3, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.3485 | - |
| Apr 2, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.3485 | - |
| Mar 28, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.3660 | - |
| Mar 27, 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.3651 | - |
| Mar 26, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.3563 | - |
| Mar 25, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.3563 | - |
| Mar 22, 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.3660 | - |
| Mar 21, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.3583 | - |
| Mar 20, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3447 | - |
| Mar 19, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.3369 | - |
| Mar 18, 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.3320 | - |
| Mar 15, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.3272 | - |
| Mar 14, 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.3427 | - |
| Mar 13, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.3495 | - |
| Mar 12, 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.3515 | - |
| Mar 11, 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.3553 | - |
| Mar 8, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.3602 | - |
| Mar 7, 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.3553 | - |
| Mar 6, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3447 | - |
| Mar 5, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.3408 | - |
| Mar 4, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.3369 | - |
| Mar 1, 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.3340 | - |
| Feb 29, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.3126 | - |
| Feb 28, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3058 | - |
| Feb 27, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3058 | - |
| Feb 26, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3077 | - |
| Feb 23, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.3135 | - |
| Feb 22, 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3048 | - |
| Feb 21, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2960 | - |
| Feb 20, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.3067 | - |
| Feb 19, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3009 | - |
| Feb 16, 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.2990 | - |
| Feb 15, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3009 | - |
| Feb 14, 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2892 | - |
| Feb 13, 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.2834 | - |
| Feb 12, 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.2999 | - |
| Feb 9, 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.2970 | - |
| Feb 8, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.2980 | - |
| Feb 7, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3009 | - |
| Feb 6, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2960 | - |
| Feb 5, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.2902 | - |
| Feb 2, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3038 | - |
| Feb 1, 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.3203 | - |
| Jan 31, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3155 | - |
| Jan 30, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3077 | - |
| Jan 29, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.3135 | - |
| Jan 26, 2024 | 0.0969 Dividend | |||||
| Jan 26, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3009 | - |
| Jan 24, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.3855 | - |
| Jan 23, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.3874 | - |
| Jan 22, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.3923 | - |
| Jan 19, 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.3816 | - |
| Jan 18, 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.3758 | - |
| Jan 17, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3738 | - |
| Jan 16, 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4001 | - |
| Jan 15, 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.4185 | - |
| Jan 12, 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.4185 | - |
| Jan 11, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4020 | - |
| Jan 10, 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.3923 | - |
| Jan 9, 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.3855 | - |
| Dec 29, 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.4254 | - |
| Dec 28, 2023 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.4302 | - |
| Dec 27, 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.4331 | - |
| Dec 22, 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.4176 | - |
| Dec 21, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4127 | - |
| Dec 20, 2023 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.4088 | - |
| Dec 19, 2023 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.4040 | - |
| Dec 18, 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.3923 | - |
| Dec 15, 2023 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.3942 | - |
| Dec 14, 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.3865 | - |
| Dec 13, 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.3505 | - |
| Dec 12, 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.3262 | - |
| Dec 11, 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.3233 | - |
| Dec 8, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3252 | - |
| Dec 7, 2023 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.3378 | - |
| Dec 6, 2023 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.3330 | - |
| Dec 5, 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.3301 | - |
| Dec 4, 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.3233 | - |
| Dec 1, 2023 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.3281 | - |
| Nov 30, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3058 | - |
| Nov 29, 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.3096 | - |
| Nov 28, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2863 | - |
| Nov 27, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2766 | - |
| Nov 24, 2023 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.2708 | - |
| Nov 23, 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.2727 | - |
| Nov 22, 2023 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.2746 | - |
| Nov 21, 2023 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.2756 | - |
| Nov 20, 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.2688 | - |
| Nov 17, 2023 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.2630 | - |
| Nov 16, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.2620 | - |
| Nov 15, 2023 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.2533 | - |
| Nov 14, 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.2494 | - |
| Nov 13, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2085 | - |
| Nov 10, 2023 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.2105 | - |
| Nov 9, 2023 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.2124 | - |
| Nov 8, 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.2231 | - |
| Nov 7, 2023 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.2241 | - |
| Nov 6, 2023 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.2251 | - |
| Nov 3, 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.2309 | - |
| Nov 2, 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2008 | - |
| Oct 31, 2023 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.1551 | - |
| Oct 30, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1502 | - |
| Oct 27, 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.1463 | - |
| Oct 26, 2023 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.1395 | - |
| Oct 25, 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.1463 | - |
| Oct 24, 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.1483 | - |
| Oct 23, 2023 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.1424 | - |
| Oct 20, 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.1453 | - |
| Oct 19, 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.1463 | - |
| Oct 18, 2023 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1580 | - |
| Oct 17, 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.1755 | - |
| Oct 16, 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.1803 | - |
| Oct 13, 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.1823 | - |
| Oct 12, 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.1813 | - |
| Oct 11, 2023 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.1901 | - |
| Oct 10, 2023 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.1774 | - |
| Oct 9, 2023 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.1589 | - |
| Oct 6, 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.1414 | - |
| Oct 5, 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.1463 | - |
| Oct 3, 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.1483 | - |
| Oct 2, 2023 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.1716 | - |
| Sep 29, 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.1833 | - |
| Sep 28, 2023 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.1716 | - |
| Sep 27, 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.1833 | - |
| Sep 26, 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.1959 | - |
| Sep 25, 2023 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.2095 | - |
| Sep 22, 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.2153 | - |
| Sep 21, 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.2270 | - |
| Sep 20, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2474 | - |
| Sep 19, 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.2484 | - |
| Sep 18, 2023 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.2513 | - |
| Sep 15, 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.2591 | - |
| Sep 14, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2669 | - |
| Sep 13, 2023 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.2533 | - |
| Sep 12, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2571 | - |
| Sep 11, 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.2610 | - |
| Sep 8, 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.2591 | - |
| Sep 7, 2023 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.2601 | - |
| Sep 6, 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.2542 | - |
| Sep 5, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2669 | - |
| Sep 4, 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.2815 | - |
| Sep 1, 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.2834 | - |
| Aug 31, 2023 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.2853 | - |
| Aug 30, 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.2824 | - |
| Aug 29, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2766 | - |
| Aug 28, 2023 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.2552 | - |
| Aug 25, 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.2494 | - |
| Aug 24, 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.2542 | - |
| Aug 23, 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.2591 | - |
| Aug 22, 2023 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.2299 | - |
| Aug 21, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2280 | - |
| Aug 18, 2023 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.2328 | - |
| Aug 17, 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.2338 | - |
| Aug 16, 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.2435 | - |
| Aug 14, 2023 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.2678 | - |
| Aug 11, 2023 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.2785 | - |
| Aug 10, 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.2892 | - |
| Aug 9, 2023 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.2902 | - |
| Aug 8, 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.2970 | - |
| Aug 7, 2023 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.2912 | - |
Related Tickers
FIJGX Fidelity Advisor Telecommunications Z
50.50
+3.95%
FSTCX Fidelity Select Telecommunications Port
50.79
+3.95%
FTUAX Fidelity Advisor Telecommunications A
50.35
+3.94%
FTUIX Fidelity Advisor Telecommunications I
50.66
+3.94%
FTUTX Fidelity Advisor Telecommunications M
49.93
+3.93%
FTUCX Fidelity Advisor Telecommunications C
50.21
+3.93%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
17.23
0.00%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.37
+2.05%
WESNX William Blair Emerg Mkts Sm Cp Gr N
19.97
+2.04%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.30
+2.01%
KSCOX Kinetics Small Cap Opportunities No Load
133.93
-0.10%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.09
+1.64%
YFSNX AMG Yacktman Global N
15.08
0.00%
YFSIX AMG Yacktman Global I
15.14
0.00%
WIESX Wasatch Emerging Markets Select Instl
16.43
+1.48%
WAESX Wasatch Emerging Markets Select Investor
15.98
+1.46%
FEDTX Fidelity Advisor Emerg Mkts Discv M
15.86
+1.28%
FEDAX Fidelity Advisor Emerg Mkts Discv A
15.90
+1.27%
FEDDX Fidelity Emerging Markets Discovery
16.02
+1.26%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.03
+1.26%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.06
+1.26%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.43
+1.25%
VLSCX Virtus KAR Long/Short Equity C
16.61
+1.22%
VLSIX Virtus KAR Long/Short Equity I
17.62
+1.21%
VLSRX Virtus KAR Long/Short Equity R6
17.69
+1.20%
VLSAX Virtus KAR Long/Short Equity A
17.35
+1.17%
GISOX Grandeur Peak Intl Stalwarts Inv
16.51
+1.16%
GISYX Grandeur Peak Intl Stalwarts Instl
16.67
+1.15%
GMOEX GMO Emerging Markets Fund
24.03
+1.14%
GEMMX GMO Emerging Markets VI
23.38
+1.12%
GEMEX GMO Emerging Markets I
23.57
+1.12%
GMEMX GMO Emerging Markets Fund
23.62
+1.11%
GEMNX GMO Emerging Markets R6
23.62
+1.11%
MSMLX Matthews EM Sm Coms Inv
24.71
+1.06%
MISMX Matthews EM Sm Coms Instl
24.71
+1.06%
CNPIX Consumer Staples UltraSector ProFund Inv
74.79
+0.04%
WCMSX WCM International Small Cap Growth Instl
19.26
+0.89%
FAMKX Fidelity Advisor Focused Em Mkts A
29.64
0.00%
FZAEX Fidelity Advisor Focused Em Mkts Z
29.74
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.79
0.00%
FMCKX Fidelity Advisor Focused Em Mkts C
27.50
0.00%
VIESX Virtus KAR Emerging Markets Small-Cap I
15.01
+0.87%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.02
+0.87%
TEQAX Touchstone Non-US ESG Equity A
24.58
+0.86%
TIQIX Touchstone Non-US ESG Equity Y
25.79
+0.86%
TROCX Touchstone Non-US ESG Equity I
25.81
+0.86%
TEQCX Touchstone Non-US ESG Equity C
24.87
+0.85%
RIVGX American Funds International Vntg R-6
16.65
0.00%
AIVGX American Funds International Vntg F-3
16.66
0.00%
TBGVX Tweedy, Browne International Value Fund
28.25
+0.82%
BIVRX Invenomic Investor
17.45
+0.81%
RIVIX American Funds International Vntg R-3
16.43
0.00%
CIVCX American Funds International Vntg 529-E
16.47
0.00%
AIVBX American Funds International Vntg A
16.51
0.00%
RIVAX American Funds International Vntg R-1
16.53
0.00%
CIVAX American Funds International Vntg 529-A
16.53
0.00%
RIVHX American Funds International Vntg R-2E
16.54
0.00%
CIVHX American Funds International Vntg 529-F3
16.56
0.00%
RIVJX American Funds International Vntg R-5E
16.58
0.00%
BIVIX Invenomic Institutional
17.86
+0.79%
CIVKX American Funds International Vntg 529F-1
16.61
0.00%
BIVSX Invenomic Super Institutional
18.13
+0.78%
FJPCX Fidelity Advisor Japan C
15.74
+0.77%
BIIEX Brandes International Equity Fund
21.05
+0.77%
BIERX Brandes International Equity Fund
21.24
+0.76%
FJPTX Fidelity Advisor Japan M
16.07
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FPJAX Fidelity Advisor Japan A
16.18
+0.75%
FIQLX Fidelity Advisor Japan Z
16.29
+0.74%
BIECX Brandes International Equity Fund
20.39
+0.74%
FJPNX Fidelity Japan
16.32
+0.74%
FJPIX Fidelity Advisor Japan I
16.45
+0.73%
BIEAX Brandes International Equity Fund
20.82
+0.73%
SSHQX State Street Hedged Intl Dev Eq Idx K
115.86
+0.72%
GMOWX GMO Resources Fund
19.56
+0.72%
GOVIX GMO Resources Fund
19.56
+0.72%
GAAHX GMO Resources R6
19.60
+0.72%
GEACX GMO Resources I
19.62
+0.72%
GOFIX GMO Resources III
19.63
+0.72%
VIHAX Vanguard Intl Hi Div Yld Adm
32.46
+0.71%
FMIYX FMI International Institutional
35.05
+0.69%
FMIJX FMI International Investor
34.87
+0.66%
MDDCX BlackRock Emerging Markets Fund, Inc.
22.81
+0.66%
MADCX BlackRock Emerging Markets Fund, Inc.
23.75
+0.64%
MKDCX BlackRock Emerging Mkts K
23.76
+0.64%
RAIIX Manning & Napier Rainier Intl Discv I
22.45
+0.63%
RAIRX Manning & Napier Rainier Intl Discv Z
22.55
+0.62%
CIVVX Causeway International Value Inv
19.94
+0.61%
CIVIX Causeway International Value Instl
20.12
+0.60%
RISAX Manning & Napier Rainier Intl Discv S
22.02
+0.59%
QLERX AQR Long-Short Equity R6
15.34
+0.59%
MCDCX BlackRock Emerging Markets Fund, Inc.
18.84
+0.59%
RAIWX Manning & Napier Rainier Intl Discv W
22.47
+0.58%
DAINX Dunham International Stock A
18.02
+0.56%
IFPUX Independent Franchise Partners US Equity
19.95
+0.55%
TIBMX Thornburg Investment Income Builder R5
25.44
+0.55%
TIBIX Thornburg Investment Income Builder I
25.46
+0.55%
DNINX Dunham International Stock Fund
18.19
+0.55%
DCINX Dunham International Stock C
16.65
+0.54%
GCCAX GMO Climate Change R6
20.44
+0.54%