LSE - Delayed Quote GBp
UBAM EM Responsible Corp Bd UHD£Dis (0P0001DH2L.L)
As of October 11 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 11, 2024 | 9,088.00 | 9,088.00 | 9,088.00 | 9,088.00 | 9,088.00 | - |
| Oct 10, 2024 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | - |
| Oct 9, 2024 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | 9,093.00 | - |
| Oct 8, 2024 | 9,098.00 | 9,098.00 | 9,098.00 | 9,098.00 | 9,098.00 | - |
| Oct 7, 2024 | 9,104.00 | 9,104.00 | 9,104.00 | 9,104.00 | 9,104.00 | - |
| Oct 4, 2024 | 9,121.00 | 9,121.00 | 9,121.00 | 9,121.00 | 9,121.00 | - |
| Oct 3, 2024 | 9,134.00 | 9,134.00 | 9,134.00 | 9,134.00 | 9,134.00 | - |
| Oct 2, 2024 | 9,163.00 | 9,163.00 | 9,163.00 | 9,163.00 | 9,163.00 | - |
| Oct 1, 2024 | 9,138.00 | 9,138.00 | 9,138.00 | 9,138.00 | 9,138.00 | - |
| Sep 30, 2024 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | - |
| Sep 27, 2024 | 9,119.00 | 9,119.00 | 9,119.00 | 9,119.00 | 9,119.00 | - |
| Sep 26, 2024 | 9,106.00 | 9,106.00 | 9,106.00 | 9,106.00 | 9,106.00 | - |
| Sep 25, 2024 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | 9,092.00 | - |
| Sep 24, 2024 | 9,089.00 | 9,089.00 | 9,089.00 | 9,089.00 | 9,089.00 | - |
| Sep 23, 2024 | 9,084.00 | 9,084.00 | 9,084.00 | 9,084.00 | 9,084.00 | - |
| Sep 20, 2024 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | 9,081.00 | - |
| Sep 19, 2024 | 9,074.00 | 9,074.00 | 9,074.00 | 9,074.00 | 9,074.00 | - |
| Sep 18, 2024 | 9,062.00 | 9,062.00 | 9,062.00 | 9,062.00 | 9,062.00 | - |
| Sep 17, 2024 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | - |
| Sep 16, 2024 | 9,054.00 | 9,054.00 | 9,054.00 | 9,054.00 | 9,054.00 | - |
| Sep 13, 2024 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | - |
| Sep 12, 2024 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | - |
| Sep 11, 2024 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | - |
| Sep 10, 2024 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | - |
| Sep 9, 2024 | 9,027.00 | 9,027.00 | 9,027.00 | 9,027.00 | 9,027.00 | - |
| Sep 6, 2024 | 9,028.00 | 9,028.00 | 9,028.00 | 9,028.00 | 9,028.00 | - |
| Sep 5, 2024 | 9,024.00 | 9,024.00 | 9,024.00 | 9,024.00 | 9,024.00 | - |
| Sep 4, 2024 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | - |
| Sep 3, 2024 | 9,016.00 | 9,016.00 | 9,016.00 | 9,016.00 | 9,016.00 | - |
| Aug 30, 2024 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | - |
| Aug 29, 2024 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | - |
| Aug 28, 2024 | 9,016.00 | 9,016.00 | 9,016.00 | 9,016.00 | 9,016.00 | - |
| Aug 27, 2024 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | - |
| Aug 23, 2024 | 8,992.00 | 8,992.00 | 8,992.00 | 8,992.00 | 8,992.00 | - |
| Aug 22, 2024 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.00 | - |
| Aug 21, 2024 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | - |
| Aug 20, 2024 | 8,967.00 | 8,967.00 | 8,967.00 | 8,967.00 | 8,967.00 | - |
| Aug 19, 2024 | 8,951.00 | 8,951.00 | 8,951.00 | 8,951.00 | 8,951.00 | - |
| Aug 16, 2024 | 8,938.00 | 8,938.00 | 8,938.00 | 8,938.00 | 8,938.00 | - |
| Aug 14, 2024 | 8,953.00 | 8,953.00 | 8,953.00 | 8,953.00 | 8,953.00 | - |
| Aug 13, 2024 | 8,913.00 | 8,913.00 | 8,913.00 | 8,913.00 | 8,913.00 | - |
| Aug 12, 2024 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | - |
| Aug 9, 2024 | 8,883.00 | 8,883.00 | 8,883.00 | 8,883.00 | 8,883.00 | - |
| Aug 8, 2024 | 8,869.00 | 8,869.00 | 8,869.00 | 8,869.00 | 8,869.00 | - |
| Aug 7, 2024 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | - |
| Aug 6, 2024 | 8,864.00 | 8,864.00 | 8,864.00 | 8,864.00 | 8,864.00 | - |
| Aug 5, 2024 | 8,871.00 | 8,871.00 | 8,871.00 | 8,871.00 | 8,871.00 | - |
| Aug 2, 2024 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | - |
| Aug 1, 2024 | 8,881.00 | 8,881.00 | 8,881.00 | 8,881.00 | 8,881.00 | - |
| Jul 31, 2024 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | 8,863.00 | - |
| Jul 30, 2024 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | - |
| Jul 29, 2024 | 8,846.00 | 8,846.00 | 8,846.00 | 8,846.00 | 8,846.00 | - |
| Jul 26, 2024 | 8,833.00 | 8,833.00 | 8,833.00 | 8,833.00 | 8,833.00 | - |
| Jul 25, 2024 | 8,826.00 | 8,826.00 | 8,826.00 | 8,826.00 | 8,826.00 | - |
| Jul 24, 2024 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | - |
| Jul 23, 2024 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | 8,828.00 | - |
| Jul 22, 2024 | 8,821.00 | 8,821.00 | 8,821.00 | 8,821.00 | 8,821.00 | - |
| Jul 18, 2024 | 8,821.00 | 8,821.00 | 8,821.00 | 8,821.00 | 8,821.00 | - |
| Jul 17, 2024 | 8,819.00 | 8,819.00 | 8,819.00 | 8,819.00 | 8,819.00 | - |
| Jul 16, 2024 | 8,827.00 | 8,827.00 | 8,827.00 | 8,827.00 | 8,827.00 | - |
| Jul 15, 2024 | 8,813.00 | 8,813.00 | 8,813.00 | 8,813.00 | 8,813.00 | - |
| Jul 12, 2024 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | - |
| Jul 11, 2024 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | - |
| Jul 10, 2024 | 8,773.00 | 8,773.00 | 8,773.00 | 8,773.00 | 8,773.00 | - |
| Jul 9, 2024 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | - |
| Jul 8, 2024 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | - |
| Jul 5, 2024 | 8,754.00 | 8,754.00 | 8,754.00 | 8,754.00 | 8,754.00 | - |
| Jul 2, 2024 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | - |
| Jul 1, 2024 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | 8,712.00 | - |
| Jun 28, 2024 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | - |
| Jun 27, 2024 | 8,739.00 | 8,739.00 | 8,739.00 | 8,739.00 | 8,739.00 | - |
| Jun 26, 2024 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | - |
| Jun 25, 2024 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | - |
| Jun 24, 2024 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | 8,744.00 | - |
| Jun 21, 2024 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | - |
| Jun 20, 2024 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | - |
| Jun 18, 2024 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | - |
| Jun 17, 2024 | 8,727.00 | 8,727.00 | 8,727.00 | 8,727.00 | 8,727.00 | - |
| Jun 14, 2024 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | - |
| Jun 13, 2024 | 8,729.00 | 8,729.00 | 8,729.00 | 8,729.00 | 8,729.00 | - |
| Jun 12, 2024 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | 8,718.00 | - |
| Jun 11, 2024 | 8,701.00 | 8,701.00 | 8,701.00 | 8,701.00 | 8,701.00 | - |
| Jun 10, 2024 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | - |
| Jun 7, 2024 | 8,706.00 | 8,706.00 | 8,706.00 | 8,706.00 | 8,706.00 | - |
| Jun 6, 2024 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | 8,726.00 | - |
| Jun 5, 2024 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | - |
| Jun 4, 2024 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | - |
| Jun 3, 2024 | 8,707.00 | 8,707.00 | 8,707.00 | 8,707.00 | 8,707.00 | - |
| May 31, 2024 | 8,686.00 | 8,686.00 | 8,686.00 | 8,686.00 | 8,686.00 | - |
| May 30, 2024 | 8,679.00 | 8,679.00 | 8,679.00 | 8,679.00 | 8,679.00 | - |
| May 29, 2024 | 8,673.00 | 8,673.00 | 8,673.00 | 8,673.00 | 8,673.00 | - |
| May 23, 2024 | 8,694.00 | 8,694.00 | 8,694.00 | 8,694.00 | 8,694.00 | - |
| May 22, 2024 | 8,702.00 | 8,702.00 | 8,702.00 | 8,702.00 | 8,702.00 | - |
| May 21, 2024 | 8,704.00 | 8,704.00 | 8,704.00 | 8,704.00 | 8,704.00 | - |
| May 17, 2024 | 8,691.00 | 8,691.00 | 8,691.00 | 8,691.00 | 8,691.00 | - |
| May 16, 2024 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | - |
| May 15, 2024 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | - |
| May 14, 2024 | 8,661.00 | 8,661.00 | 8,661.00 | 8,661.00 | 8,661.00 | - |
| May 13, 2024 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | - |
| May 10, 2024 | 8,651.00 | 8,651.00 | 8,651.00 | 8,651.00 | 8,651.00 | - |
| May 7, 2024 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | - |
| May 3, 2024 | 8,611.00 | 8,611.00 | 8,611.00 | 8,611.00 | 8,611.00 | - |
| May 2, 2024 | 3.46 Dividend | |||||
| May 2, 2024 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | 8,587.00 | - |
| Apr 30, 2024 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | - |
| Apr 29, 2024 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | - |
| Apr 26, 2024 | 8,911.00 | 8,911.00 | 8,911.00 | 8,911.00 | 8,911.00 | - |
| Apr 25, 2024 | 8,909.00 | 8,909.00 | 8,909.00 | 8,909.00 | 8,909.00 | - |
| Apr 24, 2024 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | - |
| Apr 23, 2024 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | - |
| Apr 22, 2024 | 8,919.00 | 8,919.00 | 8,919.00 | 8,919.00 | 8,919.00 | - |
| Apr 19, 2024 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | - |
| Apr 18, 2024 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | 8,921.00 | - |
| Apr 17, 2024 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | - |
| Apr 16, 2024 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | - |
| Apr 15, 2024 | 8,944.00 | 8,944.00 | 8,944.00 | 8,944.00 | 8,944.00 | - |
| Apr 12, 2024 | 8,959.00 | 8,959.00 | 8,959.00 | 8,959.00 | 8,959.00 | - |
| Apr 11, 2024 | 8,942.00 | 8,942.00 | 8,942.00 | 8,942.00 | 8,942.00 | - |
| Apr 10, 2024 | 8,989.00 | 8,989.00 | 8,989.00 | 8,989.00 | 8,989.00 | - |
| Apr 9, 2024 | 9,004.00 | 9,004.00 | 9,004.00 | 9,004.00 | 9,004.00 | - |
| Apr 8, 2024 | 8,993.00 | 8,993.00 | 8,993.00 | 8,993.00 | 8,993.00 | - |
| Apr 5, 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - |
| Apr 4, 2024 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | - |
| Apr 3, 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - |
| Apr 2, 2024 | 8,968.00 | 8,968.00 | 8,968.00 | 8,968.00 | 8,968.00 | - |
| Mar 27, 2024 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | 9,018.00 | - |
| Mar 26, 2024 | 9,012.00 | 9,012.00 | 9,012.00 | 9,012.00 | 9,012.00 | - |
| Mar 25, 2024 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | - |
| Mar 22, 2024 | 9,041.00 | 9,041.00 | 9,041.00 | 9,041.00 | 9,041.00 | - |
| Mar 21, 2024 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | - |
| Mar 20, 2024 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | - |
| Mar 19, 2024 | 8,977.00 | 8,977.00 | 8,977.00 | 8,977.00 | 8,977.00 | - |
| Mar 18, 2024 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | - |
| Mar 15, 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - |
| Mar 14, 2024 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | 9,008.00 | - |
| Mar 13, 2024 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | - |
| Mar 12, 2024 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | 9,017.00 | - |
| Mar 11, 2024 | 9,019.00 | 9,019.00 | 9,019.00 | 9,019.00 | 9,019.00 | - |
| Mar 8, 2024 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | - |
| Mar 7, 2024 | 9,004.00 | 9,004.00 | 9,004.00 | 9,004.00 | 9,004.00 | - |
| Mar 6, 2024 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | - |
| Mar 5, 2024 | 8,989.00 | 8,989.00 | 8,989.00 | 8,989.00 | 8,989.00 | - |
| Mar 4, 2024 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | - |
| Mar 1, 2024 | 8,984.00 | 8,984.00 | 8,984.00 | 8,984.00 | 8,984.00 | - |
| Feb 29, 2024 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | - |
| Feb 27, 2024 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | - |
| Feb 26, 2024 | 8,972.00 | 8,972.00 | 8,972.00 | 8,972.00 | 8,972.00 | - |
| Feb 23, 2024 | 8,963.00 | 8,963.00 | 8,963.00 | 8,963.00 | 8,963.00 | - |
| Feb 22, 2024 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | - |
| Feb 21, 2024 | 8,958.00 | 8,958.00 | 8,958.00 | 8,958.00 | 8,958.00 | - |
| Feb 20, 2024 | 8,954.00 | 8,954.00 | 8,954.00 | 8,954.00 | 8,954.00 | - |
| Feb 16, 2024 | 8,924.00 | 8,924.00 | 8,924.00 | 8,924.00 | 8,924.00 | - |
| Feb 15, 2024 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | - |
| Feb 14, 2024 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | - |
| Feb 13, 2024 | 8,944.00 | 8,944.00 | 8,944.00 | 8,944.00 | 8,944.00 | - |
| Feb 12, 2024 | 8,953.00 | 8,953.00 | 8,953.00 | 8,953.00 | 8,953.00 | - |
| Feb 9, 2024 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | - |
| Feb 7, 2024 | 8,942.00 | 8,942.00 | 8,942.00 | 8,942.00 | 8,942.00 | - |
| Feb 5, 2024 | 8,928.00 | 8,928.00 | 8,928.00 | 8,928.00 | 8,928.00 | - |
| Feb 2, 2024 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | - |
| Feb 1, 2024 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | - |
| Jan 30, 2024 | 8,919.00 | 8,919.00 | 8,919.00 | 8,919.00 | 8,919.00 | - |
| Jan 29, 2024 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | - |
| Jan 26, 2024 | 8,867.00 | 8,867.00 | 8,867.00 | 8,867.00 | 8,867.00 | - |
| Jan 23, 2024 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | - |
| Jan 22, 2024 | 8,879.00 | 8,879.00 | 8,879.00 | 8,879.00 | 8,879.00 | - |
| Jan 19, 2024 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | - |
| Jan 18, 2024 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | - |
| Jan 17, 2024 | 8,848.00 | 8,848.00 | 8,848.00 | 8,848.00 | 8,848.00 | - |
| Jan 16, 2024 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | - |
| Jan 12, 2024 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | 8,894.00 | - |
| Jan 11, 2024 | 8,882.00 | 8,882.00 | 8,882.00 | 8,882.00 | 8,882.00 | - |
| Jan 10, 2024 | 8,871.00 | 8,871.00 | 8,871.00 | 8,871.00 | 8,871.00 | - |
| Jan 9, 2024 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | 8,859.00 | - |
| Jan 8, 2024 | 8,867.00 | 8,867.00 | 8,867.00 | 8,867.00 | 8,867.00 | - |
| Dec 28, 2023 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | - |
| Dec 27, 2023 | 8,919.00 | 8,919.00 | 8,919.00 | 8,919.00 | 8,919.00 | - |
| Dec 21, 2023 | 8,898.00 | 8,898.00 | 8,898.00 | 8,898.00 | 8,898.00 | - |
| Dec 20, 2023 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | 8,892.00 | - |
| Dec 19, 2023 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | - |
| Dec 18, 2023 | 8,857.00 | 8,857.00 | 8,857.00 | 8,857.00 | 8,857.00 | - |
| Dec 15, 2023 | 8,844.00 | 8,844.00 | 8,844.00 | 8,844.00 | 8,844.00 | - |
| Dec 14, 2023 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | - |
| Dec 13, 2023 | 8,743.00 | 8,743.00 | 8,743.00 | 8,743.00 | 8,743.00 | - |
| Dec 12, 2023 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | - |
| Dec 11, 2023 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | - |
| Dec 8, 2023 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | - |
| Dec 6, 2023 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | - |
| Dec 5, 2023 | 8,693.00 | 8,693.00 | 8,693.00 | 8,693.00 | 8,693.00 | - |
| Dec 4, 2023 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | - |
| Dec 1, 2023 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | - |
| Nov 30, 2023 | 8,641.00 | 8,641.00 | 8,641.00 | 8,641.00 | 8,641.00 | - |
| Nov 29, 2023 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | 8,638.00 | - |
| Nov 28, 2023 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | - |
| Nov 27, 2023 | 8,583.00 | 8,583.00 | 8,583.00 | 8,583.00 | 8,583.00 | - |
| Nov 22, 2023 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - |
| Nov 21, 2023 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | - |
| Nov 20, 2023 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | - |
| Nov 17, 2023 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | - |
| Nov 16, 2023 | 8,507.00 | 8,507.00 | 8,507.00 | 8,507.00 | 8,507.00 | - |
| Nov 15, 2023 | 8,489.00 | 8,489.00 | 8,489.00 | 8,489.00 | 8,489.00 | - |
| Nov 14, 2023 | 8,447.00 | 8,447.00 | 8,447.00 | 8,447.00 | 8,447.00 | - |
| Nov 10, 2023 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | - |
| Nov 9, 2023 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | - |
| Nov 8, 2023 | 8,444.00 | 8,444.00 | 8,444.00 | 8,444.00 | 8,444.00 | - |
| Nov 7, 2023 | 8,435.00 | 8,435.00 | 8,435.00 | 8,435.00 | 8,435.00 | - |
| Nov 6, 2023 | 8,423.00 | 8,423.00 | 8,423.00 | 8,423.00 | 8,423.00 | - |
| Nov 3, 2023 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | - |
| Oct 31, 2023 | 8,312.00 | 8,312.00 | 8,312.00 | 8,312.00 | 8,312.00 | - |
| Oct 30, 2023 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | - |
| Oct 27, 2023 | 8,306.00 | 8,306.00 | 8,306.00 | 8,306.00 | 8,306.00 | - |
| Oct 26, 2023 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - |
| Oct 25, 2023 | 8,303.00 | 8,303.00 | 8,303.00 | 8,303.00 | 8,303.00 | - |
| Oct 24, 2023 | 8,312.00 | 8,312.00 | 8,312.00 | 8,312.00 | 8,312.00 | - |
| Oct 23, 2023 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | 8,274.00 | - |
| Oct 20, 2023 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | - |
| Oct 19, 2023 | 8,302.00 | 8,302.00 | 8,302.00 | 8,302.00 | 8,302.00 | - |
| Oct 18, 2023 | 8,318.00 | 8,318.00 | 8,318.00 | 8,318.00 | 8,318.00 | - |
| Oct 17, 2023 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | - |
| Oct 16, 2023 | 8,351.00 | 8,351.00 | 8,351.00 | 8,351.00 | 8,351.00 | - |
Related Tickers
PRUAX PGIM Jennison Utility A
16.59
0.00%
PRUQX PGIM Jennison Utility R6
16.64
0.00%
PCUFX PGIM Jennison Utility Fund
16.43
0.00%
PRUZX PGIM Jennison Utility Z
16.67
0.00%
CSJIX Cohen & Steers Realty Shares I
71.65
+1.24%
CSRSX Cohen & Steers Realty Shares L
71.67
+1.24%
CSJAX Cohen & Steers Realty Shares A
71.69
+1.24%
CSJZX Cohen & Steers Realty Shares Z
71.82
+1.24%
CSJRX Cohen & Steers Realty Shares R
71.87
+1.24%
CSRIX Cohen & Steers Instl Realty Shares
52.34
+1.24%
CSJCX Cohen & Steers Realty Shares C
71.38
+1.23%
FCIVX Frontier MFG Core Infrastructure Service
18.52
+1.08%
FMGIX Frontier MFG Core Infrastructure Instl
18.49
+1.06%
PHRCX Virtus Duff & Phelps Real Estate Secs C
21.15
+1.00%
PHRAX Virtus Duff & Phelps Real Estate Secs A
21.17
+1.00%
CNPIX Consumer Staples UltraSector ProFund Inv
80.68
+1.00%
CNPSX Consumer Staples UltraSector ProFund Svc
69.76
+1.00%
SEIRX SEI Real Estate I (SIMT)
17.28
+0.99%
SREYX SEI Real Estate Y (SIMT)
17.32
+0.99%
SETAX SEI Institutional Managed Trust Real Estate Fund
17.32
+0.99%
VFPIX Private Capital Management Value Fund
19.61
+0.98%
FEGIX First Eagle Gold I
31.06
+0.98%
FEURX First Eagle Gold R6
31.16
+0.97%
FEGOX First Eagle Gold C
27.02
+0.97%
PHRIX Virtus Duff & Phelps Real Estate Secs I
21.07
+0.96%
VRREX Virtus Duff & Phelps Real Estate Secs R6
21.19
+0.95%
SGGDX First Eagle Gold A
29.99
+0.94%
PJEAX PGIM US Real Estate A
16.15
+0.94%
PJEQX PGIM US Real Estate R6
16.19
+0.94%
PJEZX PGIM US Real Estate Z
16.19
+0.94%
PJECX PGIM US Real Estate C
15.63
+0.90%
RYPMX Rydex Precious Metals Inv
44.28
+0.77%
FSLBX Fidelity Select Brokerage & Inv Mgmt
173.68
+0.77%
RYMNX Rydex Precious Metals A
41.04
+0.76%
RYZCX Rydex Precious Metals C
31.88
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
RYMPX Rydex Precious Metals H
39.37
+0.74%
GURAX Guggenheim Risk Managed Real Estt A
34.20
+0.74%
GURPX Guggenheim Risk Managed Real Estt P
34.41
+0.73%
GURCX Guggenheim Risk Managed Real Estt C
33.90
+0.71%
GURIX Guggenheim Risk Managed Real Estt Instl
34.70
+0.70%
QSMRX AQR Small Cap Momentum Style R6
23.24
0.00%
ASMNX AQR Small Cap Momentum Style N
23.36
0.00%
FQUAX AMG River Road Large Cap Value Select N
20.66
-0.48%
FLDGX Meeder Dynamic Allocation Retail
15.64
-0.70%
TMDPX AMG TimesSquare Mid Cap Growth N
17.31
-0.69%
DYGIX Meeder Dynamic Allocation Fund
15.82
-0.69%
DYGAX Meeder Dynamic Allocation Fund
15.85
-0.69%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.33
+0.62%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.34
+0.62%
TQMIX AMG TimesSquare Mid Cap Growth I
18.56
-0.64%
TMDIX AMG TimesSquare Mid Cap Growth Z
18.68
-0.64%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
36.08
+0.59%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
36.11
+0.58%
FTSIX FullerThaler Behvrl S-M Cor Eq Instl
39.89
0.00%
TRMIX T. Rowe Price Mid-Cap Value I
36.63
0.00%
TRMCX T. Rowe Price Mid-Cap Value
36.68
0.00%
QSMLX AQR Small Cap Multi-Style I
19.32
0.00%
QSERX AQR Small Cap Multi-Style R6
19.36
0.00%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
37.23
+0.57%
RRMVX T. Rowe Price Mid-Cap Value R
35.47
0.00%
BRIFX Baron Real Estate Income Retail
16.50
+0.55%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
34.86
+0.55%
BRIUX Baron Real Estate Income R6
16.69
+0.54%
DNSMX Driehaus Small Cap Growth Institutional
24.12
-0.62%
FIUIX Fidelity Telecom and Utilities
34.69
+0.52%
VEGBX Vanguard Emerging Markets Bond Admiral
23.94
+0.50%
FDTGX Fidelity Advisor Consumer Staples M
97.74
+0.49%
FIJCX Fidelity Advisor Consumer Staples Z
99.94
+0.49%
FDFAX Fidelity Select Consumer Staples Port
100.39
+0.49%
FDAGX Fidelity Advisor Consumer Staples A
99.03
+0.49%
FDCGX Fidelity Advisor Consumer Staples C
95.72
+0.48%
FDIGX Fidelity Advisor Consumer Staples I
100.07
+0.48%
BRIIX Baron Real Estate Income Institutional
16.70
+0.48%
BIVSX Invenomic Super Institutional
17.28
+0.47%
CLDAX Calvert Core Bond A
15.95
+0.44%
VCOBX Vanguard Core Bond Fund
18.26
+0.44%
FSRPX Fidelity Select Retailing
20.67
+0.44%
SIUPX Guggenheim Core Bond Fund P
16.47
+0.43%
BIVRX Invenomic Investor
16.61
+0.42%
VGCAX Vanguard Global Credit Bond Admiral
19.37
+0.41%
BIVIX Invenomic Institutional
17.01
+0.41%
MGFIX AMG GW&K ESG Bond N
22.06
+0.41%
MGBIX AMG GW&K ESG Bond I
22.07
+0.41%
FAFSX Fidelity Advisor Financials M
34.55
+0.41%
KIFYX Westwood Real Estate Inc Inst
19.75
+0.41%
NGJIX Nuveen Global Real Estate Securities I
19.77
+0.41%
FAFCX Fidelity Advisor Financials C
32.39
+0.40%
FAFDX Fidelity Advisor Financials A
35.05
+0.40%
FIKBX Fidelity Advisor Financials Z
36.34
+0.39%
FFSIX Fidelity Advisor Financials I
36.37
+0.39%
PSQGX Port Street Quality Growth Institutional
18.24
0.00%
PURAX PGIM Global Real Estate A
20.98
+0.38%
PURGX PGIM Global Real Estate R4
21.11
+0.38%
PGRQX PGIM Global Real Estate R6
21.14
+0.38%
CLDRX Calvert Core Bond Income R6
15.96
+0.38%
CLDIX Calvert Core Bond I
15.97
+0.38%
GIBLX Guggenheim Total Return Bond P
23.98
+0.38%
GIBAX Guggenheim Total Return Bond A
23.99
+0.38%
GIBCX Guggenheim Total Return Bond C
23.99
+0.38%