LSE - Delayed Quote GBp
AXAWF Global Infl Bds Redex I Acc GBP H (0P0001E2HQ.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 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | - |
Oct 3, 2024 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | - |
Oct 2, 2024 | 11,935.00 | 11,935.00 | 11,935.00 | 11,935.00 | 11,935.00 | - |
Oct 1, 2024 | 11,907.00 | 11,907.00 | 11,907.00 | 11,907.00 | 11,907.00 | - |
Sep 30, 2024 | 11,896.00 | 11,896.00 | 11,896.00 | 11,896.00 | 11,896.00 | - |
Sep 27, 2024 | 11,873.00 | 11,873.00 | 11,873.00 | 11,873.00 | 11,873.00 | - |
Sep 26, 2024 | 11,867.00 | 11,867.00 | 11,867.00 | 11,867.00 | 11,867.00 | - |
Sep 25, 2024 | 11,884.00 | 11,884.00 | 11,884.00 | 11,884.00 | 11,884.00 | - |
Sep 24, 2024 | 11,882.00 | 11,882.00 | 11,882.00 | 11,882.00 | 11,882.00 | - |
Sep 23, 2024 | 11,873.00 | 11,873.00 | 11,873.00 | 11,873.00 | 11,873.00 | - |
Sep 20, 2024 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | - |
Sep 19, 2024 | 11,866.00 | 11,866.00 | 11,866.00 | 11,866.00 | 11,866.00 | - |
Sep 18, 2024 | 11,857.00 | 11,857.00 | 11,857.00 | 11,857.00 | 11,857.00 | - |
Sep 17, 2024 | 11,852.00 | 11,852.00 | 11,852.00 | 11,852.00 | 11,852.00 | - |
Sep 16, 2024 | 11,826.00 | 11,826.00 | 11,826.00 | 11,826.00 | 11,826.00 | - |
Sep 13, 2024 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | - |
Sep 12, 2024 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | - |
Sep 11, 2024 | 11,757.00 | 11,757.00 | 11,757.00 | 11,757.00 | 11,757.00 | - |
Sep 10, 2024 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | - |
Sep 9, 2024 | 11,798.00 | 11,798.00 | 11,798.00 | 11,798.00 | 11,798.00 | - |
Sep 6, 2024 | 11,783.00 | 11,783.00 | 11,783.00 | 11,783.00 | 11,783.00 | - |
Sep 5, 2024 | 11,801.00 | 11,801.00 | 11,801.00 | 11,801.00 | 11,801.00 | - |
Sep 4, 2024 | 11,792.00 | 11,792.00 | 11,792.00 | 11,792.00 | 11,792.00 | - |
Sep 3, 2024 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - |
Aug 30, 2024 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - |
Aug 29, 2024 | 11,844.00 | 11,844.00 | 11,844.00 | 11,844.00 | 11,844.00 | - |
Aug 28, 2024 | 11,853.00 | 11,853.00 | 11,853.00 | 11,853.00 | 11,853.00 | - |
Aug 27, 2024 | 11,858.00 | 11,858.00 | 11,858.00 | 11,858.00 | 11,858.00 | - |
Aug 23, 2024 | 11,833.00 | 11,833.00 | 11,833.00 | 11,833.00 | 11,833.00 | - |
Aug 22, 2024 | 11,807.00 | 11,807.00 | 11,807.00 | 11,807.00 | 11,807.00 | - |
Aug 21, 2024 | 11,794.00 | 11,794.00 | 11,794.00 | 11,794.00 | 11,794.00 | - |
Aug 20, 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - |
Aug 19, 2024 | 11,807.00 | 11,807.00 | 11,807.00 | 11,807.00 | 11,807.00 | - |
Aug 16, 2024 | 11,803.00 | 11,803.00 | 11,803.00 | 11,803.00 | 11,803.00 | - |
Aug 14, 2024 | 11,789.00 | 11,789.00 | 11,789.00 | 11,789.00 | 11,789.00 | - |
Aug 13, 2024 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | - |
Aug 12, 2024 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | - |
Aug 9, 2024 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | 11,804.00 | - |
Aug 8, 2024 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | - |
Aug 7, 2024 | 11,826.00 | 11,826.00 | 11,826.00 | 11,826.00 | 11,826.00 | - |
Aug 6, 2024 | 11,801.00 | 11,801.00 | 11,801.00 | 11,801.00 | 11,801.00 | - |
Aug 5, 2024 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | 11,775.00 | - |
Aug 2, 2024 | 11,798.00 | 11,798.00 | 11,798.00 | 11,798.00 | 11,798.00 | - |
Aug 1, 2024 | 11,863.00 | 11,863.00 | 11,863.00 | 11,863.00 | 11,863.00 | - |
Jul 31, 2024 | 11,891.00 | 11,891.00 | 11,891.00 | 11,891.00 | 11,891.00 | - |
Jul 30, 2024 | 11,859.00 | 11,859.00 | 11,859.00 | 11,859.00 | 11,859.00 | - |
Jul 29, 2024 | 11,867.00 | 11,867.00 | 11,867.00 | 11,867.00 | 11,867.00 | - |
Jul 26, 2024 | 11,855.00 | 11,855.00 | 11,855.00 | 11,855.00 | 11,855.00 | - |
Jul 25, 2024 | 11,861.00 | 11,861.00 | 11,861.00 | 11,861.00 | 11,861.00 | - |
Jul 24, 2024 | 11,872.00 | 11,872.00 | 11,872.00 | 11,872.00 | 11,872.00 | - |
Jul 23, 2024 | 11,879.00 | 11,879.00 | 11,879.00 | 11,879.00 | 11,879.00 | - |
Jul 22, 2024 | 11,877.00 | 11,877.00 | 11,877.00 | 11,877.00 | 11,877.00 | - |
Jul 19, 2024 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | - |
Jul 18, 2024 | 11,894.00 | 11,894.00 | 11,894.00 | 11,894.00 | 11,894.00 | - |
Jul 17, 2024 | 11,908.00 | 11,908.00 | 11,908.00 | 11,908.00 | 11,908.00 | - |
Jul 16, 2024 | 11,908.00 | 11,908.00 | 11,908.00 | 11,908.00 | 11,908.00 | - |
Jul 15, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - |
Jul 12, 2024 | 11,882.00 | 11,882.00 | 11,882.00 | 11,882.00 | 11,882.00 | - |
Jul 11, 2024 | 11,876.00 | 11,876.00 | 11,876.00 | 11,876.00 | 11,876.00 | - |
Jul 10, 2024 | 11,889.00 | 11,889.00 | 11,889.00 | 11,889.00 | 11,889.00 | - |
Jul 9, 2024 | 11,883.00 | 11,883.00 | 11,883.00 | 11,883.00 | 11,883.00 | - |
Jul 8, 2024 | 11,886.00 | 11,886.00 | 11,886.00 | 11,886.00 | 11,886.00 | - |
Jul 5, 2024 | 11,887.00 | 11,887.00 | 11,887.00 | 11,887.00 | 11,887.00 | - |
Jul 3, 2024 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | - |
Jul 2, 2024 | 11,868.00 | 11,868.00 | 11,868.00 | 11,868.00 | 11,868.00 | - |
Jul 1, 2024 | 11,872.00 | 11,872.00 | 11,872.00 | 11,872.00 | 11,872.00 | - |
Jun 28, 2024 | 11,848.00 | 11,848.00 | 11,848.00 | 11,848.00 | 11,848.00 | - |
Jun 27, 2024 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | - |
Jun 26, 2024 | 11,851.00 | 11,851.00 | 11,851.00 | 11,851.00 | 11,851.00 | - |
Jun 25, 2024 | 11,845.00 | 11,845.00 | 11,845.00 | 11,845.00 | 11,845.00 | - |
Jun 24, 2024 | 11,852.00 | 11,852.00 | 11,852.00 | 11,852.00 | 11,852.00 | - |
Jun 21, 2024 | 11,853.00 | 11,853.00 | 11,853.00 | 11,853.00 | 11,853.00 | - |
Jun 20, 2024 | 11,853.00 | 11,853.00 | 11,853.00 | 11,853.00 | 11,853.00 | - |
Jun 18, 2024 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | 11,856.00 | - |
Jun 17, 2024 | 11,833.00 | 11,833.00 | 11,833.00 | 11,833.00 | 11,833.00 | - |
Jun 14, 2024 | 11,809.00 | 11,809.00 | 11,809.00 | 11,809.00 | 11,809.00 | - |
Jun 13, 2024 | 11,837.00 | 11,837.00 | 11,837.00 | 11,837.00 | 11,837.00 | - |
Jun 12, 2024 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | - |
Jun 11, 2024 | 11,854.00 | 11,854.00 | 11,854.00 | 11,854.00 | 11,854.00 | - |
Jun 10, 2024 | 11,866.00 | 11,866.00 | 11,866.00 | 11,866.00 | 11,866.00 | - |
Jun 7, 2024 | 11,858.00 | 11,858.00 | 11,858.00 | 11,858.00 | 11,858.00 | - |
Jun 6, 2024 | 11,851.00 | 11,851.00 | 11,851.00 | 11,851.00 | 11,851.00 | - |
Jun 5, 2024 | 11,857.00 | 11,857.00 | 11,857.00 | 11,857.00 | 11,857.00 | - |
Jun 4, 2024 | 11,868.00 | 11,868.00 | 11,868.00 | 11,868.00 | 11,868.00 | - |
Jun 3, 2024 | 11,874.00 | 11,874.00 | 11,874.00 | 11,874.00 | 11,874.00 | - |
May 31, 2024 | 11,876.00 | 11,876.00 | 11,876.00 | 11,876.00 | 11,876.00 | - |
May 30, 2024 | 11,877.00 | 11,877.00 | 11,877.00 | 11,877.00 | 11,877.00 | - |
May 29, 2024 | 11,839.00 | 11,839.00 | 11,839.00 | 11,839.00 | 11,839.00 | - |
May 28, 2024 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | - |
May 24, 2024 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | - |
May 23, 2024 | 11,823.00 | 11,823.00 | 11,823.00 | 11,823.00 | 11,823.00 | - |
May 22, 2024 | 11,822.00 | 11,822.00 | 11,822.00 | 11,822.00 | 11,822.00 | - |
May 21, 2024 | 11,826.00 | 11,826.00 | 11,826.00 | 11,826.00 | 11,826.00 | - |
May 17, 2024 | 11,822.00 | 11,822.00 | 11,822.00 | 11,822.00 | 11,822.00 | - |
May 16, 2024 | 11,794.00 | 11,794.00 | 11,794.00 | 11,794.00 | 11,794.00 | - |
May 15, 2024 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | 11,806.00 | - |
May 14, 2024 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | - |
May 13, 2024 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | - |
May 10, 2024 | 11,795.00 | 11,795.00 | 11,795.00 | 11,795.00 | 11,795.00 | - |
May 8, 2024 | 11,773.00 | 11,773.00 | 11,773.00 | 11,773.00 | 11,773.00 | - |
May 7, 2024 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | - |
May 3, 2024 | 11,799.00 | 11,799.00 | 11,799.00 | 11,799.00 | 11,799.00 | - |
May 2, 2024 | 11,784.00 | 11,784.00 | 11,784.00 | 11,784.00 | 11,784.00 | - |
Apr 30, 2024 | 11,813.00 | 11,813.00 | 11,813.00 | 11,813.00 | 11,813.00 | - |
Apr 29, 2024 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | 11,786.00 | - |
Apr 26, 2024 | 11,793.00 | 11,793.00 | 11,793.00 | 11,793.00 | 11,793.00 | - |
Apr 25, 2024 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | - |
Apr 24, 2024 | 11,778.00 | 11,778.00 | 11,778.00 | 11,778.00 | 11,778.00 | - |
Apr 23, 2024 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | 11,772.00 | - |
Apr 22, 2024 | 11,777.00 | 11,777.00 | 11,777.00 | 11,777.00 | 11,777.00 | - |
Apr 19, 2024 | 11,795.00 | 11,795.00 | 11,795.00 | 11,795.00 | 11,795.00 | - |
Apr 18, 2024 | 11,778.00 | 11,778.00 | 11,778.00 | 11,778.00 | 11,778.00 | - |
Apr 17, 2024 | 11,805.00 | 11,805.00 | 11,805.00 | 11,805.00 | 11,805.00 | - |
Apr 16, 2024 | 11,827.00 | 11,827.00 | 11,827.00 | 11,827.00 | 11,827.00 | - |
Apr 15, 2024 | 11,797.00 | 11,797.00 | 11,797.00 | 11,797.00 | 11,797.00 | - |
Apr 12, 2024 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | - |
Apr 11, 2024 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | - |
Apr 10, 2024 | 11,733.00 | 11,733.00 | 11,733.00 | 11,733.00 | 11,733.00 | - |
Apr 9, 2024 | 11,717.00 | 11,717.00 | 11,717.00 | 11,717.00 | 11,717.00 | - |
Apr 8, 2024 | 11,728.00 | 11,728.00 | 11,728.00 | 11,728.00 | 11,728.00 | - |
Apr 5, 2024 | 11,719.00 | 11,719.00 | 11,719.00 | 11,719.00 | 11,719.00 | - |
Apr 4, 2024 | 11,701.00 | 11,701.00 | 11,701.00 | 11,701.00 | 11,701.00 | - |
Apr 3, 2024 | 11,728.00 | 11,728.00 | 11,728.00 | 11,728.00 | 11,728.00 | - |
Apr 2, 2024 | 11,698.00 | 11,698.00 | 11,698.00 | 11,698.00 | 11,698.00 | - |
Mar 28, 2024 | 11,666.00 | 11,666.00 | 11,666.00 | 11,666.00 | 11,666.00 | - |
Mar 27, 2024 | 11,674.00 | 11,674.00 | 11,674.00 | 11,674.00 | 11,674.00 | - |
Mar 26, 2024 | 11,679.00 | 11,679.00 | 11,679.00 | 11,679.00 | 11,679.00 | - |
Mar 25, 2024 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | - |
Mar 22, 2024 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | - |
Mar 21, 2024 | 11,657.00 | 11,657.00 | 11,657.00 | 11,657.00 | 11,657.00 | - |
Mar 20, 2024 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | - |
Mar 19, 2024 | 11,619.00 | 11,619.00 | 11,619.00 | 11,619.00 | 11,619.00 | - |
Mar 18, 2024 | 11,632.00 | 11,632.00 | 11,632.00 | 11,632.00 | 11,632.00 | - |
Mar 15, 2024 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | 11,613.00 | - |
Mar 14, 2024 | 11,621.00 | 11,621.00 | 11,621.00 | 11,621.00 | 11,621.00 | - |
Mar 13, 2024 | 11,588.00 | 11,588.00 | 11,588.00 | 11,588.00 | 11,588.00 | - |
Mar 12, 2024 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | - |
Mar 11, 2024 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | - |
Mar 8, 2024 | 11,579.00 | 11,579.00 | 11,579.00 | 11,579.00 | 11,579.00 | - |
Mar 7, 2024 | 11,583.00 | 11,583.00 | 11,583.00 | 11,583.00 | 11,583.00 | - |
Mar 6, 2024 | 11,601.00 | 11,601.00 | 11,601.00 | 11,601.00 | 11,601.00 | - |
Mar 5, 2024 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | - |
Mar 4, 2024 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | - |
Mar 1, 2024 | 11,583.00 | 11,583.00 | 11,583.00 | 11,583.00 | 11,583.00 | - |
Feb 29, 2024 | 11,608.00 | 11,608.00 | 11,608.00 | 11,608.00 | 11,608.00 | - |
Feb 28, 2024 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | - |
Feb 27, 2024 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | 11,527.00 | - |
Feb 26, 2024 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | - |
Feb 23, 2024 | 11,516.00 | 11,516.00 | 11,516.00 | 11,516.00 | 11,516.00 | - |
Feb 22, 2024 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | - |
Feb 21, 2024 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
Feb 20, 2024 | 11,522.00 | 11,522.00 | 11,522.00 | 11,522.00 | 11,522.00 | - |
Feb 16, 2024 | 11,538.00 | 11,538.00 | 11,538.00 | 11,538.00 | 11,538.00 | - |
Feb 15, 2024 | 11,515.00 | 11,515.00 | 11,515.00 | 11,515.00 | 11,515.00 | - |
Feb 14, 2024 | 11,546.00 | 11,546.00 | 11,546.00 | 11,546.00 | 11,546.00 | - |
Feb 13, 2024 | 11,528.00 | 11,528.00 | 11,528.00 | 11,528.00 | 11,528.00 | - |
Feb 12, 2024 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | - |
Feb 9, 2024 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | - |
Feb 8, 2024 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | - |
Feb 7, 2024 | 11,471.00 | 11,471.00 | 11,471.00 | 11,471.00 | 11,471.00 | - |
Feb 6, 2024 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | - |
Feb 5, 2024 | 11,511.00 | 11,511.00 | 11,511.00 | 11,511.00 | 11,511.00 | - |
Feb 2, 2024 | 11,459.00 | 11,459.00 | 11,459.00 | 11,459.00 | 11,459.00 | - |
Feb 1, 2024 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | - |
Jan 31, 2024 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | - |
Jan 30, 2024 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | - |
Jan 29, 2024 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
Jan 26, 2024 | 11,484.00 | 11,484.00 | 11,484.00 | 11,484.00 | 11,484.00 | - |
Jan 24, 2024 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | - |
Jan 23, 2024 | 11,447.00 | 11,447.00 | 11,447.00 | 11,447.00 | 11,447.00 | - |
Jan 22, 2024 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | - |
Jan 19, 2024 | 11,492.00 | 11,492.00 | 11,492.00 | 11,492.00 | 11,492.00 | - |
Jan 18, 2024 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | 11,479.00 | - |
Jan 17, 2024 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | - |
Jan 16, 2024 | 11,472.00 | 11,472.00 | 11,472.00 | 11,472.00 | 11,472.00 | - |
Jan 12, 2024 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | - |
Jan 11, 2024 | 11,463.00 | 11,463.00 | 11,463.00 | 11,463.00 | 11,463.00 | - |
Jan 10, 2024 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | - |
Jan 9, 2024 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | - |
Dec 29, 2023 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | 11,467.00 | - |
Dec 28, 2023 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | - |
Dec 27, 2023 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | - |
Dec 22, 2023 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | 11,478.00 | - |
Dec 21, 2023 | 11,474.00 | 11,474.00 | 11,474.00 | 11,474.00 | 11,474.00 | - |
Dec 20, 2023 | 11,516.00 | 11,516.00 | 11,516.00 | 11,516.00 | 11,516.00 | - |
Dec 19, 2023 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | 11,482.00 | - |
Dec 18, 2023 | 11,491.00 | 11,491.00 | 11,491.00 | 11,491.00 | 11,491.00 | - |
Dec 15, 2023 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | - |
Dec 14, 2023 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | - |
Dec 13, 2023 | 11,438.00 | 11,438.00 | 11,438.00 | 11,438.00 | 11,438.00 | - |
Dec 12, 2023 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | - |
Dec 11, 2023 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | - |
Dec 8, 2023 | 11,444.00 | 11,444.00 | 11,444.00 | 11,444.00 | 11,444.00 | - |
Dec 7, 2023 | 11,464.00 | 11,464.00 | 11,464.00 | 11,464.00 | 11,464.00 | - |
Dec 6, 2023 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | 11,494.00 | - |
Dec 5, 2023 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | - |
Dec 4, 2023 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
Dec 1, 2023 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | - |
Nov 30, 2023 | 11,548.00 | 11,548.00 | 11,548.00 | 11,548.00 | 11,548.00 | - |
Nov 29, 2023 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | - |
Nov 28, 2023 | 11,546.00 | 11,546.00 | 11,546.00 | 11,546.00 | 11,546.00 | - |
Nov 27, 2023 | 11,565.00 | 11,565.00 | 11,565.00 | 11,565.00 | 11,565.00 | - |
Nov 24, 2023 | 11,583.00 | 11,583.00 | 11,583.00 | 11,583.00 | 11,583.00 | - |
Nov 22, 2023 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | - |
Nov 21, 2023 | 11,532.00 | 11,532.00 | 11,532.00 | 11,532.00 | 11,532.00 | - |
Nov 20, 2023 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | - |
Nov 17, 2023 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | - |
Nov 16, 2023 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | - |
Nov 15, 2023 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | 11,507.00 | - |
Nov 14, 2023 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | - |
Nov 13, 2023 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | - |
Nov 10, 2023 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - |
Nov 9, 2023 | 11,554.00 | 11,554.00 | 11,554.00 | 11,554.00 | 11,554.00 | - |
Nov 8, 2023 | 11,563.00 | 11,563.00 | 11,563.00 | 11,563.00 | 11,563.00 | - |
Nov 7, 2023 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | - |
Nov 6, 2023 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | - |
Nov 3, 2023 | 11,578.00 | 11,578.00 | 11,578.00 | 11,578.00 | 11,578.00 | - |
Nov 2, 2023 | 11,563.00 | 11,563.00 | 11,563.00 | 11,563.00 | 11,563.00 | - |
Oct 31, 2023 | 11,537.00 | 11,537.00 | 11,537.00 | 11,537.00 | 11,537.00 | - |
Oct 30, 2023 | 11,555.00 | 11,555.00 | 11,555.00 | 11,555.00 | 11,555.00 | - |
Oct 27, 2023 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | 11,557.00 | - |
Oct 26, 2023 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | - |
Oct 25, 2023 | 11,536.00 | 11,536.00 | 11,536.00 | 11,536.00 | 11,536.00 | - |
Oct 24, 2023 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | - |
Oct 23, 2023 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | 11,553.00 | - |
Oct 20, 2023 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | - |
Oct 19, 2023 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | 11,575.00 | - |
Oct 18, 2023 | 11,564.00 | 11,564.00 | 11,564.00 | 11,564.00 | 11,564.00 | - |
Oct 17, 2023 | 11,558.00 | 11,558.00 | 11,558.00 | 11,558.00 | 11,558.00 | - |
Oct 16, 2023 | 11,523.00 | 11,523.00 | 11,523.00 | 11,523.00 | 11,523.00 | - |
Oct 13, 2023 | 11,526.00 | 11,526.00 | 11,526.00 | 11,526.00 | 11,526.00 | - |
Oct 12, 2023 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | - |
Oct 11, 2023 | 11,493.00 | 11,493.00 | 11,493.00 | 11,493.00 | 11,493.00 | - |
Oct 10, 2023 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | 11,495.00 | - |
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%
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%
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
-0.63%
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%
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%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
TEDMX Templeton Developing Markets A
21.09
+0.29%
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%
FPBFX Fidelity Pacific Basin
36.16
+0.14%
UNAVX USA Mutuals All Seasons Institutional
27.31
+0.11%
NEEGX Needham Growth Retail
67.58
+0.10%
NEEIX Needham Growth Institutional
70.60
+0.10%
RLEMX Lazard Emerging Markets Equity R6
20.68
+0.10%
LZOEX Lazard Emerging Markets Equity Portfolio
21.34
+0.09%
TIBRX Thornburg Investment Income Builder R3
26.46
+0.08%
TIBGX Thornburg Investment Income Builder R4
26.50
+0.08%