LSE - Delayed Quote • GBp
Glovista Fundamental Em Mkts Eq PB GBP (0P0001KPR0.L)
At close: August 14 at 9:00 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Aug 14, 2024 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | - |
| Aug 13, 2024 | 11,544.00 | 11,544.00 | 11,544.00 | 11,544.00 | 11,544.00 | - |
| Aug 12, 2024 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | 11,518.00 | - |
| Aug 9, 2024 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | - |
| Aug 8, 2024 | 11,329.00 | 11,329.00 | 11,329.00 | 11,329.00 | 11,329.00 | - |
| Aug 7, 2024 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | 11,251.00 | - |
| Aug 6, 2024 | 11,049.00 | 11,049.00 | 11,049.00 | 11,049.00 | 11,049.00 | - |
| Aug 5, 2024 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | - |
| Aug 2, 2024 | 11,231.00 | 11,231.00 | 11,231.00 | 11,231.00 | 11,231.00 | - |
| Aug 1, 2024 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | 11,561.00 | - |
| Jul 31, 2024 | 11,593.00 | 11,593.00 | 11,593.00 | 11,593.00 | 11,593.00 | - |
| Jul 30, 2024 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | - |
| Jul 29, 2024 | 11,468.00 | 11,468.00 | 11,468.00 | 11,468.00 | 11,468.00 | - |
| Jul 26, 2024 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | - |
| Jul 25, 2024 | 11,374.00 | 11,374.00 | 11,374.00 | 11,374.00 | 11,374.00 | - |
| Jul 24, 2024 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | - |
| Jul 23, 2024 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | 11,547.00 | - |
| Jul 22, 2024 | 11,549.00 | 11,549.00 | 11,549.00 | 11,549.00 | 11,549.00 | - |
| Jul 18, 2024 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | - |
| Jul 17, 2024 | 11,659.00 | 11,659.00 | 11,659.00 | 11,659.00 | 11,659.00 | - |
| Jul 16, 2024 | 11,868.00 | 11,868.00 | 11,868.00 | 11,868.00 | 11,868.00 | - |
| Jul 15, 2024 | 11,847.00 | 11,847.00 | 11,847.00 | 11,847.00 | 11,847.00 | - |
| Jul 12, 2024 | 11,904.00 | 11,904.00 | 11,904.00 | 11,904.00 | 11,904.00 | - |
| Jul 10, 2024 | 11,959.00 | 11,959.00 | 11,959.00 | 11,959.00 | 11,959.00 | - |
| Jul 9, 2024 | 11,909.00 | 11,909.00 | 11,909.00 | 11,909.00 | 11,909.00 | - |
| Jul 8, 2024 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | 11,864.00 | - |
| Jul 5, 2024 | 11,861.00 | 11,861.00 | 11,861.00 | 11,861.00 | 11,861.00 | - |
| Jul 4, 2024 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | - |
| Jul 3, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | - |
| Jul 2, 2024 | 11,727.00 | 11,727.00 | 11,727.00 | 11,727.00 | 11,727.00 | - |
| Jul 1, 2024 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | - |
| Jun 28, 2024 | 11,863.00 | 11,863.00 | 11,863.00 | 11,863.00 | 11,863.00 | - |
| Jun 27, 2024 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | - |
| Jun 26, 2024 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | - |
| Jun 25, 2024 | 11,779.00 | 11,779.00 | 11,779.00 | 11,779.00 | 11,779.00 | - |
| Jun 24, 2024 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | 11,766.00 | - |
| Jun 21, 2024 | 11,818.00 | 11,818.00 | 11,818.00 | 11,818.00 | 11,818.00 | - |
| Jun 20, 2024 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | - |
| Jun 19, 2024 | 11,866.00 | 11,866.00 | 11,866.00 | 11,866.00 | 11,866.00 | - |
| Jun 18, 2024 | 11,818.00 | 11,818.00 | 11,818.00 | 11,818.00 | 11,818.00 | - |
| Jun 17, 2024 | 11,756.00 | 11,756.00 | 11,756.00 | 11,756.00 | 11,756.00 | - |
| Jun 14, 2024 | 11,771.00 | 11,771.00 | 11,771.00 | 11,771.00 | 11,771.00 | - |
| Jun 13, 2024 | 11,676.00 | 11,676.00 | 11,676.00 | 11,676.00 | 11,676.00 | - |
| Jun 12, 2024 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - |
| Jun 11, 2024 | 11,578.00 | 11,578.00 | 11,578.00 | 11,578.00 | 11,578.00 | - |
| Jun 10, 2024 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | 11,638.00 | - |
| Jun 7, 2024 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | - |
| Jun 6, 2024 | 11,577.00 | 11,577.00 | 11,577.00 | 11,577.00 | 11,577.00 | - |
| Jun 5, 2024 | 11,513.00 | 11,513.00 | 11,513.00 | 11,513.00 | 11,513.00 | - |
| Jun 4, 2024 | 11,355.00 | 11,355.00 | 11,355.00 | 11,355.00 | 11,355.00 | - |
| Jun 3, 2024 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | - |
| May 31, 2024 | 11,335.00 | 11,335.00 | 11,335.00 | 11,335.00 | 11,335.00 | - |
| May 30, 2024 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | 11,454.00 | - |
| May 29, 2024 | 11,589.00 | 11,589.00 | 11,589.00 | 11,589.00 | 11,589.00 | - |
| May 28, 2024 | 11,701.00 | 11,701.00 | 11,701.00 | 11,701.00 | 11,701.00 | - |
| May 24, 2024 | 11,738.00 | 11,738.00 | 11,738.00 | 11,738.00 | 11,738.00 | - |
| May 23, 2024 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | - |
| May 22, 2024 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | - |
| May 21, 2024 | 11,761.00 | 11,761.00 | 11,761.00 | 11,761.00 | 11,761.00 | - |
| May 17, 2024 | 11,829.00 | 11,829.00 | 11,829.00 | 11,829.00 | 11,829.00 | - |
| May 16, 2024 | 11,858.00 | 11,858.00 | 11,858.00 | 11,858.00 | 11,858.00 | - |
| May 15, 2024 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | 11,748.00 | - |
| May 14, 2024 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | 11,744.00 | - |
| May 13, 2024 | 11,707.00 | 11,707.00 | 11,707.00 | 11,707.00 | 11,707.00 | - |
| May 10, 2024 | 11,694.00 | 11,694.00 | 11,694.00 | 11,694.00 | 11,694.00 | - |
| May 8, 2024 | 11,611.00 | 11,611.00 | 11,611.00 | 11,611.00 | 11,611.00 | - |
| May 7, 2024 | 11,594.00 | 11,594.00 | 11,594.00 | 11,594.00 | 11,594.00 | - |
| May 3, 2024 | 11,541.00 | 11,541.00 | 11,541.00 | 11,541.00 | 11,541.00 | - |
| May 2, 2024 | 11,395.00 | 11,395.00 | 11,395.00 | 11,395.00 | 11,395.00 | - |
| Apr 29, 2024 | 11,367.00 | 11,367.00 | 11,367.00 | 11,367.00 | 11,367.00 | - |
| Apr 26, 2024 | 11,406.00 | 11,406.00 | 11,406.00 | 11,406.00 | 11,406.00 | - |
| Apr 25, 2024 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | - |
| Apr 24, 2024 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | 11,276.00 | - |
| Apr 23, 2024 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | 11,192.00 | - |
| Apr 22, 2024 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,170.00 | - |
| Apr 19, 2024 | 11,058.00 | 11,058.00 | 11,058.00 | 11,058.00 | 11,058.00 | - |
| Apr 18, 2024 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | 11,160.00 | - |
| Apr 17, 2024 | 11,104.00 | 11,104.00 | 11,104.00 | 11,104.00 | 11,104.00 | - |
| Apr 16, 2024 | 11,137.00 | 11,137.00 | 11,137.00 | 11,137.00 | 11,137.00 | - |
| Apr 15, 2024 | 11,308.00 | 11,308.00 | 11,308.00 | 11,308.00 | 11,308.00 | - |
| Apr 12, 2024 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | - |
| Apr 11, 2024 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | 11,519.00 | - |
| Apr 10, 2024 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | 11,469.00 | - |
| Apr 9, 2024 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | 11,371.00 | - |
| Apr 8, 2024 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | 11,334.00 | - |
| Apr 5, 2024 | 11,282.00 | 11,282.00 | 11,282.00 | 11,282.00 | 11,282.00 | - |
| Apr 4, 2024 | 11,247.00 | 11,247.00 | 11,247.00 | 11,247.00 | 11,247.00 | - |
| Apr 3, 2024 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | 11,208.00 | - |
| Apr 2, 2024 | 11,229.00 | 11,229.00 | 11,229.00 | 11,229.00 | 11,229.00 | - |
| Mar 28, 2024 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | 11,055.00 | - |
| Mar 27, 2024 | 11,048.00 | 11,048.00 | 11,048.00 | 11,048.00 | 11,048.00 | - |
| Mar 26, 2024 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - |
| Mar 25, 2024 | 11,042.00 | 11,042.00 | 11,042.00 | 11,042.00 | 11,042.00 | - |
| Mar 22, 2024 | 11,107.00 | 11,107.00 | 11,107.00 | 11,107.00 | 11,107.00 | - |
| Mar 21, 2024 | 11,149.00 | 11,149.00 | 11,149.00 | 11,149.00 | 11,149.00 | - |
| Mar 20, 2024 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | 10,881.00 | - |
| Mar 19, 2024 | 10,857.00 | 10,857.00 | 10,857.00 | 10,857.00 | 10,857.00 | - |
| Mar 18, 2024 | 10,923.00 | 10,923.00 | 10,923.00 | 10,923.00 | 10,923.00 | - |
| Mar 15, 2024 | 10,894.00 | 10,894.00 | 10,894.00 | 10,894.00 | 10,894.00 | - |
| Mar 14, 2024 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | - |
| Mar 13, 2024 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | 10,967.00 | - |
| Mar 12, 2024 | 10,992.00 | 10,992.00 | 10,992.00 | 10,992.00 | 10,992.00 | - |
| Mar 11, 2024 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | 10,863.00 | - |
| Mar 8, 2024 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | 10,807.00 | - |
| Mar 7, 2024 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | 10,839.00 | - |
| Mar 6, 2024 | 10,822.00 | 10,822.00 | 10,822.00 | 10,822.00 | 10,822.00 | - |
| Mar 5, 2024 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | - |
| Mar 4, 2024 | 10,819.00 | 10,819.00 | 10,819.00 | 10,819.00 | 10,819.00 | - |
| Mar 1, 2024 | 10,801.00 | 10,801.00 | 10,801.00 | 10,801.00 | 10,801.00 | - |
| Feb 28, 2024 | 10,683.00 | 10,683.00 | 10,683.00 | 10,683.00 | 10,683.00 | - |
| Feb 27, 2024 | 10,739.00 | 10,739.00 | 10,739.00 | 10,739.00 | 10,739.00 | - |
| Feb 26, 2024 | 10,751.00 | 10,751.00 | 10,751.00 | 10,751.00 | 10,751.00 | - |
| Feb 23, 2024 | 10,782.00 | 10,782.00 | 10,782.00 | 10,782.00 | 10,782.00 | - |
| Feb 22, 2024 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | 10,803.00 | - |
| Feb 21, 2024 | 10,738.00 | 10,738.00 | 10,738.00 | 10,738.00 | 10,738.00 | - |
| Feb 20, 2024 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | - |
| Feb 19, 2024 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | - |
| Feb 16, 2024 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | - |
| Feb 15, 2024 | 10,616.00 | 10,616.00 | 10,616.00 | 10,616.00 | 10,616.00 | - |
| Feb 14, 2024 | 10,583.00 | 10,583.00 | 10,583.00 | 10,583.00 | 10,583.00 | - |
| Feb 13, 2024 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | 10,493.00 | - |
| Feb 12, 2024 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | - |
| Feb 9, 2024 | 10,459.00 | 10,459.00 | 10,459.00 | 10,459.00 | 10,459.00 | - |
| Feb 7, 2024 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | 10,551.00 | - |
| Feb 5, 2024 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | - |
| Feb 2, 2024 | 10,242.00 | 10,242.00 | 10,242.00 | 10,242.00 | 10,242.00 | - |
| Feb 1, 2024 | 10,154.00 | 10,154.00 | 10,154.00 | 10,154.00 | 10,154.00 | - |
| Jan 31, 2024 | 10,061.00 | 10,061.00 | 10,061.00 | 10,061.00 | 10,061.00 | - |
| Jan 30, 2024 | 10,124.00 | 10,124.00 | 10,124.00 | 10,124.00 | 10,124.00 | - |
| Jan 29, 2024 | 10,216.00 | 10,216.00 | 10,216.00 | 10,216.00 | 10,216.00 | - |
| Jan 26, 2024 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | - |
| Jan 23, 2024 | 10,108.00 | 10,108.00 | 10,108.00 | 10,108.00 | 10,108.00 | - |
| Jan 22, 2024 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | - |
| Jan 19, 2024 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | - |
| Jan 18, 2024 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | - |
| Jan 15, 2024 | 10,193.00 | 10,193.00 | 10,193.00 | 10,193.00 | 10,193.00 | - |
| Jan 11, 2024 | 10,173.00 | 10,173.00 | 10,173.00 | 10,173.00 | 10,173.00 | - |
| Jan 9, 2024 | 10,196.00 | 10,196.00 | 10,196.00 | 10,196.00 | 10,196.00 | - |
| Jan 8, 2024 | 10,203.00 | 10,203.00 | 10,203.00 | 10,203.00 | 10,203.00 | - |
| Dec 28, 2023 | 10,447.00 | 10,447.00 | 10,447.00 | 10,447.00 | 10,447.00 | - |
| Dec 27, 2023 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | - |
| Dec 22, 2023 | 10,188.00 | 10,188.00 | 10,188.00 | 10,188.00 | 10,188.00 | - |
| Dec 21, 2023 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | - |
| Dec 20, 2023 | 10,229.00 | 10,229.00 | 10,229.00 | 10,229.00 | 10,229.00 | - |
| Dec 19, 2023 | 10,216.00 | 10,216.00 | 10,216.00 | 10,216.00 | 10,216.00 | - |
| Dec 18, 2023 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | - |
| Dec 15, 2023 | 10,214.00 | 10,214.00 | 10,214.00 | 10,214.00 | 10,214.00 | - |
| Dec 14, 2023 | 10,117.00 | 10,117.00 | 10,117.00 | 10,117.00 | 10,117.00 | - |
| Dec 13, 2023 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | 10,109.00 | - |
| Dec 8, 2023 | 10,093.00 | 10,093.00 | 10,093.00 | 10,093.00 | 10,093.00 | - |
| Dec 6, 2023 | 9,991.00 | 9,991.00 | 9,991.00 | 9,991.00 | 9,991.00 | - |
| Dec 5, 2023 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | - |
| Dec 4, 2023 | 10,073.00 | 10,073.00 | 10,073.00 | 10,073.00 | 10,073.00 | - |
| Dec 1, 2023 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | - |
| Nov 30, 2023 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | - |
| Nov 29, 2023 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | - |
| Nov 28, 2023 | 10,099.00 | 10,099.00 | 10,099.00 | 10,099.00 | 10,099.00 | - |
| Nov 27, 2023 | 10,086.00 | 10,086.00 | 10,086.00 | 10,086.00 | 10,086.00 | - |
| Nov 24, 2023 | 10,092.00 | 10,092.00 | 10,092.00 | 10,092.00 | 10,092.00 | - |
| Nov 23, 2023 | 10,222.00 | 10,222.00 | 10,222.00 | 10,222.00 | 10,222.00 | - |
| Nov 22, 2023 | 10,281.00 | 10,281.00 | 10,281.00 | 10,281.00 | 10,281.00 | - |
| Nov 21, 2023 | 10,256.00 | 10,256.00 | 10,256.00 | 10,256.00 | 10,256.00 | - |
| Nov 20, 2023 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | 10,268.00 | - |
| Nov 17, 2023 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | - |
| Nov 16, 2023 | 10,287.00 | 10,287.00 | 10,287.00 | 10,287.00 | 10,287.00 | - |
| Nov 15, 2023 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | - |
| Nov 14, 2023 | 10,118.00 | 10,118.00 | 10,118.00 | 10,118.00 | 10,118.00 | - |
| Nov 10, 2023 | 10,243.00 | 10,243.00 | 10,243.00 | 10,243.00 | 10,243.00 | - |
| Nov 9, 2023 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | - |
| Nov 8, 2023 | 10,133.00 | 10,133.00 | 10,133.00 | 10,133.00 | 10,133.00 | - |
| Nov 7, 2023 | 10,212.00 | 10,212.00 | 10,212.00 | 10,212.00 | 10,212.00 | - |
| Nov 6, 2023 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | - |
| Nov 3, 2023 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | - |
| Nov 2, 2023 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | - |
| Oct 31, 2023 | 9,913.00 | 9,913.00 | 9,913.00 | 9,913.00 | 9,913.00 | - |
| Oct 30, 2023 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | - |
| Oct 27, 2023 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | - |
| Oct 26, 2023 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | - |
| Oct 25, 2023 | 10,006.00 | 10,006.00 | 10,006.00 | 10,006.00 | 10,006.00 | - |
| Oct 24, 2023 | 9,988.00 | 9,988.00 | 9,988.00 | 9,988.00 | 9,988.00 | - |
| Oct 23, 2023 | 9,916.00 | 9,916.00 | 9,916.00 | 9,916.00 | 9,916.00 | - |
| Oct 20, 2023 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | - |
| Oct 19, 2023 | 10,118.00 | 10,118.00 | 10,118.00 | 10,118.00 | 10,118.00 | - |
| Oct 18, 2023 | 10,217.00 | 10,217.00 | 10,217.00 | 10,217.00 | 10,217.00 | - |
| Oct 17, 2023 | 10,234.00 | 10,234.00 | 10,234.00 | 10,234.00 | 10,234.00 | - |
| Oct 16, 2023 | 10,214.00 | 10,214.00 | 10,214.00 | 10,214.00 | 10,214.00 | - |
| Oct 13, 2023 | 10,271.00 | 10,271.00 | 10,271.00 | 10,271.00 | 10,271.00 | - |
| Oct 12, 2023 | 10,324.00 | 10,324.00 | 10,324.00 | 10,324.00 | 10,324.00 | - |
| Oct 11, 2023 | 10,156.00 | 10,156.00 | 10,156.00 | 10,156.00 | 10,156.00 | - |
| Oct 10, 2023 | 10,162.00 | 10,162.00 | 10,162.00 | 10,162.00 | 10,162.00 | - |
| Oct 9, 2023 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | - |
| Oct 6, 2023 | 10,061.00 | 10,061.00 | 10,061.00 | 10,061.00 | 10,061.00 | - |
| Oct 5, 2023 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | - |
| Oct 3, 2023 | 10,187.00 | 10,187.00 | 10,187.00 | 10,187.00 | 10,187.00 | - |
| Oct 2, 2023 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | - |
| Sep 29, 2023 | 10,272.00 | 10,272.00 | 10,272.00 | 10,272.00 | 10,272.00 | - |
| Sep 28, 2023 | 10,163.00 | 10,163.00 | 10,163.00 | 10,163.00 | 10,163.00 | - |
| Sep 27, 2023 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | - |
| Sep 26, 2023 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | - |
| Sep 25, 2023 | 10,342.00 | 10,342.00 | 10,342.00 | 10,342.00 | 10,342.00 | - |
| Sep 22, 2023 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - |
| Sep 21, 2023 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - |
| Sep 20, 2023 | 10,303.00 | 10,303.00 | 10,303.00 | 10,303.00 | 10,303.00 | - |
| Sep 19, 2023 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | - |
| Sep 18, 2023 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | 10,384.00 | - |
| Sep 15, 2023 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | 10,416.00 | - |
| Sep 14, 2023 | 10,379.00 | 10,379.00 | 10,379.00 | 10,379.00 | 10,379.00 | - |
| Sep 13, 2023 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | - |
| Sep 12, 2023 | 10,246.00 | 10,246.00 | 10,246.00 | 10,246.00 | 10,246.00 | - |
| Sep 11, 2023 | 10,218.00 | 10,218.00 | 10,218.00 | 10,218.00 | 10,218.00 | - |
| Sep 8, 2023 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | - |
| Sep 7, 2023 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | 10,182.00 | - |
| Sep 6, 2023 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | - |
| Sep 5, 2023 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | 10,274.00 | - |
| Sep 4, 2023 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - |
| Sep 1, 2023 | 10,227.00 | 10,227.00 | 10,227.00 | 10,227.00 | 10,227.00 | - |
| Aug 31, 2023 | 10,138.00 | 10,138.00 | 10,138.00 | 10,138.00 | 10,138.00 | - |
| Aug 30, 2023 | 10,153.00 | 10,153.00 | 10,153.00 | 10,153.00 | 10,153.00 | - |
| Aug 29, 2023 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | 10,252.00 | - |
| Aug 25, 2023 | 10,067.00 | 10,067.00 | 10,067.00 | 10,067.00 | 10,067.00 | - |
| Aug 24, 2023 | 10,083.00 | 10,083.00 | 10,083.00 | 10,083.00 | 10,083.00 | - |
| Aug 23, 2023 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | 9,994.00 | - |
| Aug 22, 2023 | 9,902.00 | 9,902.00 | 9,902.00 | 9,902.00 | 9,902.00 | - |
| Aug 21, 2023 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - |
| Aug 18, 2023 | 9,898.00 | 9,898.00 | 9,898.00 | 9,898.00 | 9,898.00 | - |
| Aug 17, 2023 | 9,981.00 | 9,981.00 | 9,981.00 | 9,981.00 | 9,981.00 | - |
| Aug 16, 2023 | 10,028.00 | 10,028.00 | 10,028.00 | 10,028.00 | 10,028.00 | - |
Related Tickers
JCNNX Janus Henderson Contrarian Fund
28.59
0.00%
JSVAX Janus Henderson Contrarian T
28.60
0.00%
JCNCX Janus Henderson Contrarian Fund
25.13
0.00%
JCNIX Janus Henderson Contrarian Fund
28.36
0.00%
JCNRX Janus Henderson Contrarian Fund
26.97
0.00%
FRGOX Franklin Gold and Precious Metals C
18.04
+2.73%
INIIX VanEck International Investors Gold I
16.27
+2.71%
FGPMX Franklin Gold and Precious Metals R6
22.78
+2.71%
FKRCX Franklin Gold and Precious Metals A
20.63
+2.69%
BIPIX ProFunds Biotechnology UltraSector Fund
67.67
0.00%
TILHX Nuveen Large Cap Growth I
27.65
0.00%
TILPX Nuveen Large Cap Growth Premier
27.66
0.00%
TILGX Nuveen Large Cap Growth R6
27.68
0.00%
TILWX Nuveen Large Cap Growth W
27.73
0.00%
TILRX Nuveen Large Cap Growth R
27.34
0.00%
FEGOX First Eagle Gold C
25.79
+2.46%
FEURX First Eagle Gold R6
29.68
+2.45%
FSCRX Fidelity Small Cap Discovery
25.62
0.00%
SGGDX First Eagle Gold A
28.59
+2.44%
FEGIX First Eagle Gold I
29.59
+2.42%
RYZCX Rydex Precious Metals C
30.09
+2.38%
RYMNX Rydex Precious Metals A
38.69
+2.38%
RYPMX Rydex Precious Metals Inv
41.73
+2.38%
RYMPX Rydex Precious Metals H
37.12
+2.37%
EFCCX Emerald Insights C
18.00
+0.17%
ALGRX Alger Focus Equity I
67.29
0.00%
SSSFX SouthernSun Small Cap, N
28.38
0.00%
FRMPX Nuveen Small Cap Growth Opp A
24.80
0.00%
SSSIX SouthernSun Small Cap, I
29.47
0.00%
BNSCX UBS US Small Cap Growth A
17.71
0.00%
FIMPX Nuveen Small Cap Growth Opp I
32.73
0.00%
FMPFX Nuveen Small Cap Growth Opp R6
33.27
0.00%
BISCX UBS U.S. Small Cap Growth Fund
21.50
0.00%
DGIFX Disciplined Growth Investors
24.56
0.00%
KINCX Kinetics Internet Adv C
57.51
+1.91%
KINAX Kinetics Internet Adv A
70.41
+1.91%
WWWFX Kinetics Internet No Load
77.98
+1.91%
NESGX Needham Small Cap Growth Retail
18.18
+1.91%
NESIX Needham Small Cap Growth Institutional
19.36
+1.89%
GWGVX AMG GW&K Small Mid Cap Core N
18.34
0.00%
GWGIX AMG GW&K Small Mid Cap Core I
18.43
0.00%
GWGZX AMG GW&K Small Mid Cap Core Z
18.47
0.00%
JMIGX Jacob Discovery Fd Instl
24.09
+1.77%
JMCGX Jacob Discovery Fd Inv
21.61
+1.74%
CMLIX Congress Large Cap Growth Institutional
47.30
0.00%
PICMX Virtus KAR Mid-Cap Growth I
60.50
0.00%
VRMGX Virtus KAR Mid-Cap Growth R6
61.29
0.00%
PSKCX Virtus KAR Mid-Cap Growth C
43.45
0.00%
CRIMX CRM Mid Cap Value Instl
24.63
0.00%
CRMMX CRM Mid Cap Value Inv
23.18
0.00%
FJPCX Fidelity Advisor Japan C
17.18
+1.66%
ESGMX Mirova Global Sustainable Equity A
20.88
0.00%
FJPNX Fidelity Japan
17.82
+1.65%
FJPTX Fidelity Advisor Japan M
17.54
+1.62%
FPJAX Fidelity Advisor Japan A
17.66
+1.61%
TQMIX AMG TimesSquare Mid Cap Growth I
17.74
0.00%
FIQLX Fidelity Advisor Japan Z
17.78
+1.60%
TMDPX AMG TimesSquare Mid Cap Growth N
16.55
0.00%
FJPIX Fidelity Advisor Japan I
17.96
+1.58%
NSGCX Columbia Select Large Cap Equity Fund
18.74
0.00%
PCIEX PACE International Equity P
18.74
+1.57%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
19.42
+1.57%
PWIYX PACE International Equity Y
18.80
+1.57%
PWGAX PACE International Equity A
18.90
+1.56%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
18.80
+1.51%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
18.21
+1.51%
WESNX William Blair Emerg Mkts Sm Cp Gr N
21.01
+1.45%
TGVRX Thornburg International Equity R3
27.67
+1.43%
TGVAX Thornburg International Equity A
27.73
+1.43%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.36
+1.42%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
21.43
+1.42%
THGCX Thornburg International Equity C
23.69
+1.41%
TGIRX Thornburg International Equity R6
28.79
+1.41%
THVRX Thornburg International Equity R4
27.42
+1.41%
TIVRX Thornburg International Equity R5
28.90
+1.40%
TGVIX Thornburg International Equity I
28.93
+1.40%
SBHAX Segall Bryant & Hamill All Cap Instl
22.51
0.00%
USBOX Pear Tree Quality Fund
24.09
0.00%
QGIAX Pear Tree Quality Institutional
27.54
0.00%
FPBFX Fidelity Pacific Basin
32.44
+1.28%
FIJGX Fidelity Advisor Telecommunications Z
50.63
+1.22%
FTUIX Fidelity Advisor Telecommunications I
50.79
+1.22%
FSTCX Fidelity Select Telecommunications Port
50.92
+1.21%
FTUCX Fidelity Advisor Telecommunications C
50.33
+1.21%
FTUAX Fidelity Advisor Telecommunications A
50.47
+1.20%
FTUTX Fidelity Advisor Telecommunications M
50.05
+1.19%
FAMKX Fidelity Advisor Focused Em Mkts A
31.54
+1.15%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.65
+1.15%
FIMKX Fidelity Advisor Focused Em Mkts I
31.70
+1.15%
FMCKX Fidelity Advisor Focused Em Mkts C
29.26
+1.14%
FTMKX Fidelity Advisor Focused Em Mkts M
31.17
+1.14%
BCSVX Brown Capital Management International Small Company Fund
23.39
+1.04%
BCSFX Brown Capital Management International Small Company Fund
23.92
+1.01%
GARIX Gotham Absolute Return Institutional
23.08
0.00%
BDFFX Baron Discovery Fund
28.37
+1.00%
GISOX Grandeur Peak Intl Stalwarts Inv
17.36
+0.99%
INDIX ALPS/Kotak India ESG I
20.43
+0.99%
INFCX ALPS/Kotak India ESG C
17.38
+0.99%
INAAX ALPS/Kotak India ESG A
19.46
+0.99%
INDAX ALPS/Kotak India ESG Inv
19.50
+0.98%