Frankfurt - Delayed Quote EUR
L&G ESG EM Govt Bd USD Idx K EUR Hdg Inc (0P0001JV13.F)
As of October 4 at 10:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 4, 2024 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | - |
Oct 3, 2024 | 0.8724 | 0.8724 | 0.8724 | 0.8724 | 0.8724 | - |
Oct 2, 2024 | 0.8742 | 0.8742 | 0.8742 | 0.8742 | 0.8742 | - |
Oct 1, 2024 | 0.8759 | 0.8759 | 0.8759 | 0.8759 | 0.8759 | - |
Sep 30, 2024 | 0.8736 | 0.8736 | 0.8736 | 0.8736 | 0.8736 | - |
Sep 27, 2024 | 0.8728 | 0.8728 | 0.8728 | 0.8728 | 0.8728 | - |
Sep 26, 2024 | 0.8717 | 0.8717 | 0.8717 | 0.8717 | 0.8717 | - |
Sep 25, 2024 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | - |
Sep 24, 2024 | 0.8718 | 0.8718 | 0.8718 | 0.8718 | 0.8718 | - |
Sep 23, 2024 | 0.8718 | 0.8718 | 0.8718 | 0.8718 | 0.8718 | - |
Sep 20, 2024 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | - |
Sep 19, 2024 | 0.8744 | 0.8744 | 0.8744 | 0.8744 | 0.8744 | - |
Sep 18, 2024 | 0.8736 | 0.8736 | 0.8736 | 0.8736 | 0.8736 | - |
Sep 17, 2024 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | - |
Sep 16, 2024 | 0.8709 | 0.8709 | 0.8709 | 0.8709 | 0.8709 | - |
Sep 13, 2024 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | - |
Sep 12, 2024 | 0.8652 | 0.8652 | 0.8652 | 0.8652 | 0.8652 | - |
Sep 11, 2024 | 0.8644 | 0.8644 | 0.8644 | 0.8644 | 0.8644 | - |
Sep 10, 2024 | 0.8637 | 0.8637 | 0.8637 | 0.8637 | 0.8637 | - |
Sep 9, 2024 | 0.8629 | 0.8629 | 0.8629 | 0.8629 | 0.8629 | - |
Sep 6, 2024 | 0.8629 | 0.8629 | 0.8629 | 0.8629 | 0.8629 | - |
Sep 5, 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
Sep 4, 2024 | 0.8594 | 0.8594 | 0.8594 | 0.8594 | 0.8594 | - |
Sep 3, 2024 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | 0.8579 | - |
Aug 30, 2024 | 0.8592 | 0.8592 | 0.8592 | 0.8592 | 0.8592 | - |
Aug 29, 2024 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | - |
Aug 28, 2024 | 0.8597 | 0.8597 | 0.8597 | 0.8597 | 0.8597 | - |
Aug 27, 2024 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | - |
Aug 23, 2024 | 0.8589 | 0.8589 | 0.8589 | 0.8589 | 0.8589 | - |
Aug 22, 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
Aug 21, 2024 | 0.8582 | 0.8582 | 0.8582 | 0.8582 | 0.8582 | - |
Aug 20, 2024 | 0.8569 | 0.8569 | 0.8569 | 0.8569 | 0.8569 | - |
Aug 19, 2024 | 0.8546 | 0.8546 | 0.8546 | 0.8546 | 0.8546 | - |
Aug 16, 2024 | 0.8519 | 0.8519 | 0.8519 | 0.8519 | 0.8519 | - |
Aug 15, 2024 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | - |
Aug 14, 2024 | 0.8509 | 0.8509 | 0.8509 | 0.8509 | 0.8509 | - |
Aug 13, 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | - |
Aug 12, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
Aug 9, 2024 | 0.8436 | 0.8436 | 0.8436 | 0.8436 | 0.8436 | - |
Aug 8, 2024 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | - |
Aug 7, 2024 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | - |
Aug 6, 2024 | 0.8403 | 0.8403 | 0.8403 | 0.8403 | 0.8403 | - |
Aug 2, 2024 | 0.8441 | 0.8441 | 0.8441 | 0.8441 | 0.8441 | - |
Aug 1, 2024 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | - |
Jul 31, 2024 | 0.8396 | 0.8396 | 0.8396 | 0.8396 | 0.8396 | - |
Jul 30, 2024 | 0.8369 | 0.8369 | 0.8369 | 0.8369 | 0.8369 | - |
Jul 29, 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
Jul 26, 2024 | 0.8351 | 0.8351 | 0.8351 | 0.8351 | 0.8351 | - |
Jul 25, 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
Jul 24, 2024 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | 0.8334 | - |
Jul 23, 2024 | 0.8351 | 0.8351 | 0.8351 | 0.8351 | 0.8351 | - |
Jul 22, 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
Jul 19, 2024 | 0.8328 | 0.8328 | 0.8328 | 0.8328 | 0.8328 | - |
Jul 18, 2024 | 0.8347 | 0.8347 | 0.8347 | 0.8347 | 0.8347 | - |
Jul 17, 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
Jul 16, 2024 | 0.8364 | 0.8364 | 0.8364 | 0.8364 | 0.8364 | - |
Jul 15, 2024 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | 0.8352 | - |
Jul 12, 2024 | 0.8361 | 0.8361 | 0.8361 | 0.8361 | 0.8361 | - |
Jul 11, 2024 | 0.8356 | 0.8356 | 0.8356 | 0.8356 | 0.8356 | - |
Jul 10, 2024 | 0.8307 | 0.8307 | 0.8307 | 0.8307 | 0.8307 | - |
Jul 9, 2024 | 0.8287 | 0.8287 | 0.8287 | 0.8287 | 0.8287 | - |
Jul 8, 2024 | 0.8303 | 0.8303 | 0.8303 | 0.8303 | 0.8303 | - |
Jul 5, 2024 | 0.8282 | 0.8282 | 0.8282 | 0.8282 | 0.8282 | - |
Jul 3, 2024 | 0.8243 | 0.8243 | 0.8243 | 0.8243 | 0.8243 | - |
Jul 2, 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
Jul 1, 2024 | 0.0230 Dividend | |||||
Jul 1, 2024 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | - |
Jun 28, 2024 | 0.8475 | 0.8475 | 0.8475 | 0.8475 | 0.8245 | - |
Jun 27, 2024 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 0.8271 | - |
Jun 26, 2024 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | 0.8268 | - |
Jun 25, 2024 | 0.8519 | 0.8519 | 0.8519 | 0.8519 | 0.8288 | - |
Jun 24, 2024 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | 0.8281 | - |
Jun 21, 2024 | 0.8508 | 0.8508 | 0.8508 | 0.8508 | 0.8277 | - |
Jun 20, 2024 | 0.8507 | 0.8507 | 0.8507 | 0.8507 | 0.8276 | - |
Jun 18, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8289 | - |
Jun 17, 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8260 | - |
Jun 14, 2024 | 0.8516 | 0.8516 | 0.8516 | 0.8516 | 0.8285 | - |
Jun 13, 2024 | 0.8517 | 0.8517 | 0.8517 | 0.8517 | 0.8286 | - |
Jun 12, 2024 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | 0.8273 | - |
Jun 11, 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8211 | - |
Jun 10, 2024 | 0.8429 | 0.8429 | 0.8429 | 0.8429 | 0.8201 | - |
Jun 7, 2024 | 0.8438 | 0.8438 | 0.8438 | 0.8438 | 0.8209 | - |
Jun 6, 2024 | 0.8477 | 0.8477 | 0.8477 | 0.8477 | 0.8247 | - |
Jun 5, 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8250 | - |
Jun 4, 2024 | 0.8466 | 0.8466 | 0.8466 | 0.8466 | 0.8237 | - |
May 31, 2024 | 0.8422 | 0.8422 | 0.8422 | 0.8422 | 0.8194 | - |
May 30, 2024 | 0.8411 | 0.8411 | 0.8411 | 0.8411 | 0.8183 | - |
May 29, 2024 | 0.8384 | 0.8384 | 0.8384 | 0.8384 | 0.8157 | - |
May 28, 2024 | 0.8423 | 0.8423 | 0.8423 | 0.8423 | 0.8195 | - |
May 24, 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8201 | - |
May 23, 2024 | 0.8429 | 0.8429 | 0.8429 | 0.8429 | 0.8201 | - |
May 22, 2024 | 0.8463 | 0.8463 | 0.8463 | 0.8463 | 0.8234 | - |
May 21, 2024 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | 0.8255 | - |
May 20, 2024 | 0.8481 | 0.8481 | 0.8481 | 0.8481 | 0.8251 | - |
May 17, 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8250 | - |
May 16, 2024 | 0.8498 | 0.8498 | 0.8498 | 0.8498 | 0.8268 | - |
May 15, 2024 | 0.8485 | 0.8485 | 0.8485 | 0.8485 | 0.8255 | - |
May 14, 2024 | 0.8425 | 0.8425 | 0.8425 | 0.8425 | 0.8197 | - |
May 13, 2024 | 0.8424 | 0.8424 | 0.8424 | 0.8424 | 0.8196 | - |
May 10, 2024 | 0.8413 | 0.8413 | 0.8413 | 0.8413 | 0.8185 | - |
May 9, 2024 | 0.8415 | 0.8415 | 0.8415 | 0.8415 | 0.8187 | - |
May 8, 2024 | 0.8406 | 0.8406 | 0.8406 | 0.8406 | 0.8178 | - |
May 7, 2024 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | 0.8180 | - |
May 3, 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8143 | - |
May 2, 2024 | 0.8308 | 0.8308 | 0.8308 | 0.8308 | 0.8083 | - |
Apr 30, 2024 | 0.8283 | 0.8283 | 0.8283 | 0.8283 | 0.8058 | - |
Apr 29, 2024 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.8090 | - |
Apr 26, 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8056 | - |
Apr 25, 2024 | 0.8259 | 0.8259 | 0.8259 | 0.8259 | 0.8035 | - |
Apr 24, 2024 | 0.8292 | 0.8292 | 0.8292 | 0.8292 | 0.8067 | - |
Apr 23, 2024 | 0.8324 | 0.8324 | 0.8324 | 0.8324 | 0.8098 | - |
Apr 22, 2024 | 0.8308 | 0.8308 | 0.8308 | 0.8308 | 0.8083 | - |
Apr 19, 2024 | 0.8297 | 0.8297 | 0.8297 | 0.8297 | 0.8072 | - |
Apr 18, 2024 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | 0.8069 | - |
Apr 17, 2024 | 0.8293 | 0.8293 | 0.8293 | 0.8293 | 0.8068 | - |
Apr 16, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8026 | - |
Apr 15, 2024 | 0.8292 | 0.8292 | 0.8292 | 0.8292 | 0.8067 | - |
Apr 12, 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.8138 | - |
Apr 11, 2024 | 0.8371 | 0.8371 | 0.8371 | 0.8371 | 0.8144 | - |
Apr 10, 2024 | 0.8420 | 0.8420 | 0.8420 | 0.8420 | 0.8192 | - |
Apr 9, 2024 | 0.8479 | 0.8479 | 0.8479 | 0.8479 | 0.8249 | - |
Apr 8, 2024 | 0.8443 | 0.8443 | 0.8443 | 0.8443 | 0.8214 | - |
Apr 5, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8221 | - |
Apr 4, 2024 | 0.8459 | 0.8459 | 0.8459 | 0.8459 | 0.8230 | - |
Apr 3, 2024 | 0.8426 | 0.8426 | 0.8426 | 0.8426 | 0.8198 | - |
Apr 2, 2024 | 0.8419 | 0.8419 | 0.8419 | 0.8419 | 0.8191 | - |
Mar 28, 2024 | 0.8483 | 0.8483 | 0.8483 | 0.8483 | 0.8253 | - |
Mar 27, 2024 | 0.8487 | 0.8487 | 0.8487 | 0.8487 | 0.8257 | - |
Mar 26, 2024 | 0.8472 | 0.8472 | 0.8472 | 0.8472 | 0.8242 | - |
Mar 25, 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8240 | - |
Mar 22, 2024 | 0.8477 | 0.8477 | 0.8477 | 0.8477 | 0.8247 | - |
Mar 21, 2024 | 0.8454 | 0.8454 | 0.8454 | 0.8454 | 0.8225 | - |
Mar 20, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8172 | - |
Mar 19, 2024 | 0.8381 | 0.8381 | 0.8381 | 0.8381 | 0.8154 | - |
Mar 15, 2024 | 0.8376 | 0.8376 | 0.8376 | 0.8376 | 0.8149 | - |
Mar 14, 2024 | 0.8388 | 0.8388 | 0.8388 | 0.8388 | 0.8161 | - |
Mar 13, 2024 | 0.8424 | 0.8424 | 0.8424 | 0.8424 | 0.8196 | - |
Mar 12, 2024 | 0.8422 | 0.8422 | 0.8422 | 0.8422 | 0.8194 | - |
Mar 11, 2024 | 0.8428 | 0.8428 | 0.8428 | 0.8428 | 0.8200 | - |
Mar 8, 2024 | 0.8435 | 0.8435 | 0.8435 | 0.8435 | 0.8206 | - |
Mar 7, 2024 | 0.8417 | 0.8417 | 0.8417 | 0.8417 | 0.8189 | - |
Mar 6, 2024 | 0.8403 | 0.8403 | 0.8403 | 0.8403 | 0.8175 | - |
Mar 5, 2024 | 0.8382 | 0.8382 | 0.8382 | 0.8382 | 0.8155 | - |
Mar 4, 2024 | 0.8363 | 0.8363 | 0.8363 | 0.8363 | 0.8136 | - |
Mar 1, 2024 | 0.8355 | 0.8355 | 0.8355 | 0.8355 | 0.8129 | - |
Feb 29, 2024 | 0.8329 | 0.8329 | 0.8329 | 0.8329 | 0.8103 | - |
Feb 28, 2024 | 0.8311 | 0.8311 | 0.8311 | 0.8311 | 0.8086 | - |
Feb 27, 2024 | 0.8298 | 0.8298 | 0.8298 | 0.8298 | 0.8073 | - |
Feb 26, 2024 | 0.8313 | 0.8313 | 0.8313 | 0.8313 | 0.8088 | - |
Feb 23, 2024 | 0.8298 | 0.8298 | 0.8298 | 0.8298 | 0.8073 | - |
Feb 22, 2024 | 0.8263 | 0.8263 | 0.8263 | 0.8263 | 0.8039 | - |
Feb 21, 2024 | 0.8244 | 0.8244 | 0.8244 | 0.8244 | 0.8021 | - |
Feb 20, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8026 | - |
Feb 16, 2024 | 0.8248 | 0.8248 | 0.8248 | 0.8248 | 0.8024 | - |
Feb 15, 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8040 | - |
Feb 14, 2024 | 0.8224 | 0.8224 | 0.8224 | 0.8224 | 0.8001 | - |
Feb 13, 2024 | 0.8216 | 0.8216 | 0.8216 | 0.8216 | 0.7993 | - |
Feb 12, 2024 | 0.8267 | 0.8267 | 0.8267 | 0.8267 | 0.8043 | - |
Feb 9, 2024 | 0.8258 | 0.8258 | 0.8258 | 0.8258 | 0.8034 | - |
Feb 8, 2024 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | 0.8041 | - |
Feb 7, 2024 | 0.8272 | 0.8272 | 0.8272 | 0.8272 | 0.8048 | - |
Feb 6, 2024 | 0.8253 | 0.8253 | 0.8253 | 0.8253 | 0.8029 | - |
Feb 2, 2024 | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.8047 | - |
Feb 1, 2024 | 0.8314 | 0.8314 | 0.8314 | 0.8314 | 0.8089 | - |
Jan 31, 2024 | 0.8276 | 0.8276 | 0.8276 | 0.8276 | 0.8052 | - |
Jan 30, 2024 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | 0.8025 | - |
Jan 29, 2024 | 0.8227 | 0.8227 | 0.8227 | 0.8227 | 0.8004 | - |
Jan 26, 2024 | 0.8201 | 0.8201 | 0.8201 | 0.8201 | 0.7979 | - |
Jan 25, 2024 | 0.8186 | 0.8186 | 0.8186 | 0.8186 | 0.7964 | - |
Jan 24, 2024 | 0.8177 | 0.8177 | 0.8177 | 0.8177 | 0.7955 | - |
Jan 23, 2024 | 0.8177 | 0.8177 | 0.8177 | 0.8177 | 0.7955 | - |
Jan 22, 2024 | 0.8207 | 0.8207 | 0.8207 | 0.8207 | 0.7985 | - |
Jan 19, 2024 | 0.8195 | 0.8195 | 0.8195 | 0.8195 | 0.7973 | - |
Jan 18, 2024 | 0.8207 | 0.8207 | 0.8207 | 0.8207 | 0.7985 | - |
Jan 17, 2024 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | 0.7992 | - |
Jan 16, 2024 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | 0.8033 | - |
Jan 12, 2024 | 0.8292 | 0.8292 | 0.8292 | 0.8292 | 0.8067 | - |
Jan 11, 2024 | 0.8255 | 0.8255 | 0.8255 | 0.8255 | 0.8031 | - |
Jan 10, 2024 | 0.8223 | 0.8223 | 0.8223 | 0.8223 | 0.8000 | - |
Jan 9, 2024 | 0.8186 | 0.8186 | 0.8186 | 0.8186 | 0.7964 | - |
Jan 8, 2024 | 0.8198 | 0.8198 | 0.8198 | 0.8198 | 0.7976 | - |
Jan 5, 2024 | 0.8213 | 0.8213 | 0.8213 | 0.8213 | 0.7990 | - |
Jan 4, 2024 | 0.8224 | 0.8224 | 0.8224 | 0.8224 | 0.8001 | - |
Jan 3, 2024 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | 0.8028 | - |
Jan 2, 2024 | 0.0209 Dividend | |||||
Jan 2, 2024 | 0.8323 | 0.8323 | 0.8323 | 0.8323 | 0.8097 | - |
Dec 29, 2023 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | 0.8154 | - |
Dec 28, 2023 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | 0.8158 | - |
Dec 22, 2023 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | 0.8136 | - |
Dec 21, 2023 | 0.8573 | 0.8573 | 0.8573 | 0.8573 | 0.8137 | - |
Dec 20, 2023 | 0.8573 | 0.8573 | 0.8573 | 0.8573 | 0.8137 | - |
Dec 19, 2023 | 0.8557 | 0.8557 | 0.8557 | 0.8557 | 0.8122 | - |
Dec 18, 2023 | 0.8543 | 0.8543 | 0.8543 | 0.8543 | 0.8109 | - |
Dec 15, 2023 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8106 | - |
Dec 14, 2023 | 0.8527 | 0.8527 | 0.8527 | 0.8527 | 0.8094 | - |
Dec 13, 2023 | 0.8389 | 0.8389 | 0.8389 | 0.8389 | 0.7963 | - |
Dec 12, 2023 | 0.8343 | 0.8343 | 0.8343 | 0.8343 | 0.7919 | - |
Dec 11, 2023 | 0.8331 | 0.8331 | 0.8331 | 0.8331 | 0.7908 | - |
Dec 8, 2023 | 0.8339 | 0.8339 | 0.8339 | 0.8339 | 0.7915 | - |
Dec 7, 2023 | 0.8367 | 0.8367 | 0.8367 | 0.8367 | 0.7942 | - |
Dec 6, 2023 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.7945 | - |
Dec 5, 2023 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.7892 | - |
Dec 4, 2023 | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.7851 | - |
Dec 1, 2023 | 0.8251 | 0.8251 | 0.8251 | 0.8251 | 0.7832 | - |
Nov 30, 2023 | 0.8221 | 0.8221 | 0.8221 | 0.8221 | 0.7803 | - |
Nov 29, 2023 | 0.8225 | 0.8225 | 0.8225 | 0.8225 | 0.7807 | - |
Nov 28, 2023 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | 0.7740 | - |
Nov 27, 2023 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.7731 | - |
Nov 24, 2023 | 0.8129 | 0.8129 | 0.8129 | 0.8129 | 0.7716 | - |
Nov 22, 2023 | 0.8133 | 0.8133 | 0.8133 | 0.8133 | 0.7720 | - |
Nov 21, 2023 | 0.8117 | 0.8117 | 0.8117 | 0.8117 | 0.7704 | - |
Nov 20, 2023 | 0.8074 | 0.8074 | 0.8074 | 0.8074 | 0.7664 | - |
Nov 17, 2023 | 0.8056 | 0.8056 | 0.8056 | 0.8056 | 0.7647 | - |
Nov 16, 2023 | 0.8037 | 0.8037 | 0.8037 | 0.8037 | 0.7629 | - |
Nov 15, 2023 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.7597 | - |
Nov 14, 2023 | 0.8012 | 0.8012 | 0.8012 | 0.8012 | 0.7605 | - |
Nov 13, 2023 | 0.7931 | 0.7931 | 0.7931 | 0.7931 | 0.7528 | - |
Nov 10, 2023 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | 0.7548 | - |
Nov 9, 2023 | 0.7962 | 0.7962 | 0.7962 | 0.7962 | 0.7557 | - |
Nov 8, 2023 | 0.7992 | 0.7992 | 0.7992 | 0.7992 | 0.7586 | - |
Nov 7, 2023 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7570 | - |
Nov 6, 2023 | 0.7971 | 0.7971 | 0.7971 | 0.7971 | 0.7566 | - |
Nov 3, 2023 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 0.7592 | - |
Nov 2, 2023 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | 0.7529 | - |
Nov 1, 2023 | 0.7826 | 0.7826 | 0.7826 | 0.7826 | 0.7428 | - |
Oct 31, 2023 | 0.7791 | 0.7791 | 0.7791 | 0.7791 | 0.7395 | - |
Oct 27, 2023 | 0.7766 | 0.7766 | 0.7766 | 0.7766 | 0.7371 | - |
Oct 26, 2023 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 0.7358 | - |
Oct 25, 2023 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | 0.7360 | - |
Oct 24, 2023 | 0.7772 | 0.7772 | 0.7772 | 0.7772 | 0.7377 | - |
Oct 23, 2023 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0.7323 | - |
Oct 20, 2023 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0.7316 | - |
Oct 19, 2023 | 0.7701 | 0.7701 | 0.7701 | 0.7701 | 0.7310 | - |
Oct 18, 2023 | 0.7736 | 0.7736 | 0.7736 | 0.7736 | 0.7343 | - |
Oct 17, 2023 | 0.7781 | 0.7781 | 0.7781 | 0.7781 | 0.7386 | - |
Oct 16, 2023 | 0.7816 | 0.7816 | 0.7816 | 0.7816 | 0.7419 | - |
Oct 13, 2023 | 0.7832 | 0.7832 | 0.7832 | 0.7832 | 0.7434 | - |
Oct 12, 2023 | 0.7829 | 0.7829 | 0.7829 | 0.7829 | 0.7431 | - |
Oct 11, 2023 | 0.7866 | 0.7866 | 0.7866 | 0.7866 | 0.7466 | - |
Oct 10, 2023 | 0.7819 | 0.7819 | 0.7819 | 0.7819 | 0.7422 | - |
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%
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%
IRSVX Voya Target Retirement 2055 I
14.96
-0.73%
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%
IRSOX Voya Target Retirement 2040 I
15.10
-0.72%
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%
FTGMX Franklin Growth Allocation R6
20.58
-0.58%
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%
GBATX GMO Strategic Opportunities Allc III
18.05
-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%