IOB - Delayed Quote CHF
0RTL.IL,0P0001BDQV,873 (0RTL.IL)
79.10
-0.50
(-0.63%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in CHF 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.80 | 50.90 | 48.65 | 50.36 | 50.36 | 10,402 |
| Apr 24, 2025 | 47.40 | 47.60 | 47.25 | 47.25 | 47.25 | 549 |
| Apr 23, 2025 | 46.35 | 48.47 | 46.35 | 47.65 | 47.65 | 555 |
| Apr 22, 2025 | 47.35 | 47.35 | 46.20 | 46.60 | 46.60 | 2,734 |
| Apr 17, 2025 | 46.95 | 47.00 | 46.45 | 46.65 | 46.65 | 1,406 |
| Apr 16, 2025 | 46.72 | 47.20 | 46.40 | 47.20 | 47.20 | 3,647 |
| Apr 15, 2025 | 46.30 | 47.80 | 46.30 | 47.65 | 47.65 | 591 |
| Apr 14, 2025 | 46.50 | 47.85 | 45.70 | 47.63 | 47.63 | 4,426 |
| Apr 11, 2025 | 45.50 | 46.25 | 44.95 | 45.59 | 45.59 | 1,045 |
| Apr 10, 2025 | 46.80 | 47.70 | 44.15 | 44.25 | 44.25 | 3,058 |
| Apr 9, 2025 | 43.35 | 43.35 | 40.85 | 42.75 | 42.75 | 9,174 |
| Apr 8, 2025 | 46.05 | 46.05 | 44.25 | 45.50 | 45.50 | 2,136 |
| Apr 7, 2025 | 43.35 | 48.20 | 42.15 | 45.40 | 45.40 | 1,339 |
| Apr 4, 2025 | 50.10 | 50.10 | 46.60 | 47.00 | 47.00 | 955 |
| Apr 3, 2025 | 50.70 | 51.80 | 50.20 | 50.40 | 50.40 | 3,951 |
| Apr 2, 2025 | 52.50 | 53.10 | 52.00 | 52.30 | 52.30 | 222 |
| Apr 1, 2025 | 52.20 | 53.50 | 51.40 | 53.00 | 53.00 | 660 |
| Mar 31, 2025 | 52.20 | 52.60 | 51.70 | 52.10 | 52.10 | 696 |
| Mar 28, 2025 | 53.00 | 55.00 | 53.00 | 54.20 | 54.20 | 2,796 |
| Mar 27, 2025 | 53.40 | 54.00 | 52.30 | 53.44 | 53.44 | 7,607 |
| Mar 26, 2025 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | 8,219 |
| Mar 25, 2025 | 54.30 | 55.70 | 53.80 | 54.40 | 54.40 | 724 |
| Mar 24, 2025 | 56.00 | 56.00 | 54.80 | 54.90 | 54.90 | 17,320 |
| Mar 21, 2025 | 56.50 | 56.50 | 54.50 | 55.60 | 55.60 | 297,532 |
| Mar 20, 2025 | 56.80 | 56.80 | 55.40 | 56.40 | 56.40 | 340 |
| Mar 19, 2025 | 56.10 | 57.00 | 56.10 | 57.00 | 57.00 | 948 |
| Mar 18, 2025 | 55.60 | 56.90 | 54.40 | 56.40 | 56.40 | 12,101 |
| Mar 17, 2025 | 54.40 | 55.20 | 52.70 | 55.03 | 55.03 | 15,516 |
| Mar 14, 2025 | 53.60 | 54.20 | 53.00 | 53.90 | 53.90 | 701 |
| Mar 13, 2025 | 53.10 | 54.30 | 52.10 | 53.10 | 53.10 | 1,478 |
| Mar 12, 2025 | 52.25 | 53.20 | 52.10 | 53.00 | 53.00 | 1,540 |
| Mar 11, 2025 | 51.80 | 53.60 | 51.20 | 53.60 | 53.60 | 52,284 |
| Mar 10, 2025 | 52.00 | 52.30 | 50.30 | 51.10 | 51.10 | 4,031 |
| Mar 7, 2025 | 51.50 | 52.10 | 51.30 | 51.90 | 51.90 | 2,662 |
| Mar 6, 2025 | 51.70 | 52.50 | 51.40 | 51.90 | 51.90 | 15,626 |
| Mar 5, 2025 | 49.80 | 51.50 | 49.80 | 50.90 | 50.90 | 7,268 |
| Mar 4, 2025 | 50.50 | 51.10 | 49.20 | 49.25 | 49.25 | 1,643 |
| Mar 3, 2025 | 50.30 | 52.65 | 50.20 | 51.90 | 51.90 | 5,681 |
| Feb 28, 2025 | 48.95 | 50.70 | 48.20 | 50.40 | 50.40 | 4,854 |
| Feb 27, 2025 | 51.20 | 51.60 | 50.00 | 50.20 | 50.20 | 2,676 |
| Feb 26, 2025 | 51.00 | 52.10 | 51.00 | 51.30 | 51.30 | 4,894 |
| Feb 25, 2025 | 51.00 | 52.60 | 50.20 | 52.00 | 52.00 | 16,971 |
| Feb 24, 2025 | 51.10 | 51.40 | 50.00 | 51.22 | 51.22 | 1,028 |
| Feb 21, 2025 | 50.10 | 50.70 | 49.90 | 50.57 | 50.57 | 8,624 |
| Feb 20, 2025 | 48.75 | 50.20 | 48.75 | 49.60 | 49.60 | 4,031 |
| Feb 19, 2025 | 49.25 | 49.60 | 48.65 | 48.85 | 48.85 | 4,090 |
| Feb 18, 2025 | 49.45 | 49.78 | 48.10 | 49.39 | 49.39 | 64,774 |
| Feb 17, 2025 | 49.95 | 50.70 | 49.60 | 50.04 | 50.04 | 3,233 |
| Feb 14, 2025 | 49.80 | 49.95 | 49.05 | 49.95 | 49.95 | 2,568 |
| Feb 13, 2025 | 48.45 | 49.80 | 47.55 | 49.40 | 49.40 | 5,470 |
| Feb 12, 2025 | 49.25 | 50.90 | 48.05 | 48.50 | 48.50 | 12,983 |
| Feb 11, 2025 | 59.00 | 59.00 | 49.05 | 49.80 | 49.80 | 71,867 |
| Feb 10, 2025 | 61.00 | 63.40 | 62.90 | 63.00 | 63.00 | 936 |
| Feb 7, 2025 | 61.20 | 62.40 | 60.80 | 62.00 | 62.00 | 17,188 |
| Feb 6, 2025 | 60.20 | 61.50 | 60.20 | 60.46 | 60.46 | 809 |
| Feb 5, 2025 | 60.40 | 60.90 | 60.10 | 60.10 | 60.10 | 14,683 |
| Feb 4, 2025 | 60.20 | 61.10 | 60.20 | 60.80 | 60.80 | 4,286 |
| Feb 3, 2025 | 60.80 | 60.80 | 59.80 | 60.40 | 60.40 | 1,527 |
| Jan 31, 2025 | 63.00 | 64.00 | 62.50 | 62.60 | 62.60 | 271 |
| Jan 30, 2025 | 61.50 | 63.60 | 61.50 | 63.40 | 63.40 | 2,846 |
| Jan 29, 2025 | 62.80 | 63.10 | 61.20 | 62.80 | 62.80 | 90 |
| Jan 28, 2025 | 63.30 | 64.70 | 61.50 | 62.00 | 62.00 | 301 |
| Jan 27, 2025 | 63.30 | 63.90 | 63.10 | 63.70 | 63.70 | 2,355 |
| Jan 24, 2025 | 63.70 | 64.80 | 63.70 | 64.40 | 64.40 | 363 |
| Jan 23, 2025 | 64.00 | 64.80 | 63.30 | 63.50 | 63.50 | 581 |
| Jan 22, 2025 | 63.80 | 65.50 | 63.80 | 64.30 | 64.30 | 5,658 |
| Jan 21, 2025 | 62.40 | 65.40 | 62.40 | 64.90 | 64.90 | 1,876 |
| Jan 20, 2025 | 61.60 | 62.80 | 60.90 | 62.70 | 62.70 | 1,642 |
| Jan 17, 2025 | 59.20 | 61.50 | 59.20 | 61.30 | 61.30 | 1,026 |
| Jan 16, 2025 | 60.00 | 61.20 | 60.00 | 60.30 | 60.30 | 3,296 |
| Jan 15, 2025 | 58.40 | 61.00 | 58.40 | 60.70 | 60.70 | 1,893 |
| Jan 14, 2025 | 58.70 | 59.20 | 58.50 | 58.80 | 58.80 | 4,268 |
| Jan 13, 2025 | 58.90 | 59.00 | 57.90 | 59.00 | 59.00 | 190,106 |
| Jan 10, 2025 | 59.90 | 60.40 | 59.10 | 59.10 | 59.10 | 2,578 |
| Jan 9, 2025 | 59.80 | 60.70 | 59.70 | 60.70 | 60.70 | 2,035 |
| Jan 8, 2025 | 60.10 | 60.20 | 59.30 | 59.50 | 59.50 | 1,853 |
| Jan 7, 2025 | 60.00 | 60.70 | 60.00 | 60.60 | 60.60 | 1,080 |
| Jan 6, 2025 | 59.20 | 60.20 | 58.90 | 60.20 | 60.20 | 769 |
| Jan 3, 2025 | 57.50 | 58.00 | 57.50 | 57.90 | 57.90 | 159 |
| Jan 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 31, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 30, 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | 481 |
| Dec 27, 2024 | 56.70 | 58.00 | 56.70 | 58.00 | 58.00 | 518 |
| Dec 24, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Dec 23, 2024 | 56.00 | 56.70 | 56.00 | 56.60 | 56.60 | 349 |
| Dec 20, 2024 | 54.70 | 56.10 | 54.70 | 55.30 | 55.30 | 3,247 |
| Dec 19, 2024 | 54.50 | 54.60 | 54.30 | 54.60 | 54.60 | 1,059 |
| Dec 18, 2024 | 56.10 | 56.40 | 55.70 | 55.70 | 55.70 | 24,510 |
| Dec 17, 2024 | 55.80 | 56.10 | 55.60 | 55.60 | 55.60 | 44,663 |
| Dec 16, 2024 | 55.80 | 56.10 | 55.80 | 56.10 | 56.10 | 963 |
| Dec 13, 2024 | 58.10 | 58.10 | 56.70 | 56.70 | 56.70 | 1,905 |
| Dec 12, 2024 | 58.80 | 58.90 | 57.80 | 57.80 | 57.80 | 1,068 |
| Dec 11, 2024 | 58.60 | 59.40 | 58.50 | 59.40 | 59.40 | 3,679 |
| Dec 10, 2024 | 59.90 | 59.90 | 58.70 | 58.70 | 58.70 | 770 |
| Dec 9, 2024 | 60.40 | 60.80 | 59.10 | 60.20 | 60.20 | 367 |
| Dec 6, 2024 | 61.00 | 61.40 | 60.70 | 60.80 | 60.80 | 456 |
| Dec 5, 2024 | 63.30 | 63.30 | 62.10 | 62.10 | 62.10 | 223 |
| Dec 4, 2024 | 62.50 | 63.30 | 62.50 | 62.60 | 62.60 | 3,840 |
| Dec 3, 2024 | 64.40 | 64.40 | 62.70 | 62.70 | 62.70 | 7,053 |
| Dec 2, 2024 | 63.90 | 64.70 | 63.90 | 64.30 | 64.30 | 1,008 |
| Nov 29, 2024 | 64.00 | 64.10 | 63.60 | 64.00 | 64.00 | 1,624 |
| Nov 28, 2024 | 64.50 | 64.50 | 64.20 | 64.20 | 64.20 | 46 |
| Nov 27, 2024 | 63.90 | 64.20 | 63.90 | 63.90 | 63.90 | 1,007 |
| Nov 26, 2024 | 64.70 | 65.10 | 64.30 | 64.30 | 64.30 | 1,102 |
| Nov 25, 2024 | 65.30 | 65.60 | 65.00 | 65.50 | 65.50 | 594 |
| Nov 22, 2024 | 64.30 | 65.00 | 63.80 | 65.00 | 65.00 | 2,456 |
| Nov 21, 2024 | 64.40 | 64.40 | 63.20 | 63.80 | 63.80 | 4,676 |
| Nov 20, 2024 | 64.20 | 64.50 | 63.30 | 64.30 | 64.30 | 3,165 |
| Nov 19, 2024 | 64.10 | 64.30 | 63.90 | 63.90 | 63.90 | 5,864 |
| Nov 18, 2024 | 65.90 | 65.90 | 64.80 | 65.40 | 65.40 | 1,289 |
| Nov 15, 2024 | 67.50 | 67.50 | 64.80 | 66.10 | 66.10 | 3,642 |
| Nov 14, 2024 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | 830 |
| Nov 13, 2024 | 65.00 | 65.40 | 64.50 | 64.70 | 64.70 | 9,573 |
| Nov 12, 2024 | 66.00 | 66.00 | 64.20 | 64.70 | 64.70 | 8,869 |
| Nov 11, 2024 | 66.75 | 67.10 | 66.20 | 67.00 | 67.00 | 3,385 |
| Nov 8, 2024 | 67.90 | 67.90 | 65.90 | 66.20 | 66.20 | 3,737 |
| Nov 7, 2024 | 67.90 | 68.00 | 67.70 | 68.00 | 68.00 | 17,248 |
| Nov 6, 2024 | 68.10 | 68.10 | 67.20 | 67.70 | 67.70 | 4,296 |
| Nov 5, 2024 | 67.50 | 68.20 | 67.50 | 67.70 | 67.70 | 1,591 |
| Nov 4, 2024 | 69.00 | 69.10 | 68.00 | 68.30 | 68.30 | 380 |
| Nov 1, 2024 | 69.80 | 70.00 | 69.00 | 69.80 | 69.80 | 2,044 |
| Oct 31, 2024 | 71.80 | 72.00 | 69.10 | 69.90 | 69.90 | 2,544 |
| Oct 30, 2024 | 78.30 | 79.70 | 73.70 | 74.40 | 74.40 | 12,495 |
| Oct 29, 2024 | 75.70 | 75.90 | 75.00 | 75.80 | 75.80 | 646 |
| Oct 28, 2024 | 74.50 | 75.90 | 74.50 | 75.80 | 75.80 | 1,324 |
| Oct 25, 2024 | 74.20 | 74.20 | 73.60 | 74.10 | 74.10 | 854 |
| Oct 24, 2024 | 73.60 | 74.00 | 73.40 | 73.40 | 73.40 | 1,380 |
| Oct 23, 2024 | 73.70 | 73.75 | 73.40 | 73.40 | 73.40 | 1,931 |
| Oct 22, 2024 | 73.60 | 73.60 | 72.70 | 73.10 | 73.10 | 697 |
| Oct 21, 2024 | 73.80 | 74.30 | 73.80 | 74.15 | 74.15 | 587 |
| Oct 18, 2024 | 74.50 | 74.50 | 73.70 | 73.70 | 73.70 | 223 |
| Oct 17, 2024 | 74.00 | 75.10 | 73.60 | 73.97 | 73.97 | 9,089 |
| Oct 16, 2024 | 76.00 | 76.00 | 73.40 | 73.90 | 73.90 | 1,161 |
| Oct 15, 2024 | 76.40 | 76.50 | 75.80 | 76.00 | 76.00 | 1,999 |
| Oct 14, 2024 | 75.90 | 76.40 | 75.60 | 76.40 | 76.40 | 1,021 |
| Oct 11, 2024 | 75.40 | 76.30 | 75.40 | 76.10 | 76.10 | 2,031 |
| Oct 10, 2024 | 75.70 | 76.00 | 75.40 | 75.90 | 75.90 | 1,037 |
| Oct 9, 2024 | 74.00 | 75.80 | 74.00 | 75.80 | 75.80 | 813 |
| Oct 8, 2024 | 75.10 | 75.20 | 72.50 | 74.00 | 74.00 | 10,421 |
| Oct 7, 2024 | 75.50 | 77.80 | 75.50 | 77.40 | 77.40 | 404 |
| Oct 4, 2024 | 77.40 | 77.40 | 77.10 | 77.20 | 77.20 | 894 |
| Oct 3, 2024 | 77.00 | 77.20 | 76.60 | 77.20 | 77.20 | 870 |
| Oct 2, 2024 | 76.60 | 78.00 | 76.60 | 76.80 | 76.80 | 697 |
| Oct 1, 2024 | 77.80 | 79.00 | 77.50 | 77.80 | 77.80 | 1,097 |
| Sep 30, 2024 | 77.80 | 78.80 | 76.70 | 78.60 | 78.60 | 2,087 |
| Sep 27, 2024 | 78.10 | 78.40 | 77.90 | 77.90 | 77.90 | 737 |
| Sep 26, 2024 | 78.00 | 78.90 | 78.00 | 78.50 | 78.50 | 942 |
| Sep 25, 2024 | 74.80 | 77.80 | 74.80 | 77.50 | 77.50 | 843 |
| Sep 24, 2024 | 75.10 | 76.30 | 75.00 | 76.26 | 76.26 | 481 |
| Sep 23, 2024 | 74.80 | 75.10 | 74.70 | 74.70 | 74.70 | 590 |
| Sep 20, 2024 | 75.30 | 75.40 | 74.30 | 74.50 | 74.50 | 372 |
| Sep 19, 2024 | 75.30 | 75.30 | 74.50 | 74.50 | 74.50 | 257 |
| Sep 18, 2024 | 75.60 | 75.60 | 75.40 | 75.40 | 75.40 | 275 |
| Sep 17, 2024 | 75.90 | 76.00 | 75.70 | 76.00 | 76.00 | 386 |
| Sep 16, 2024 | 76.00 | 76.20 | 75.60 | 75.60 | 75.60 | 2,106 |
| Sep 13, 2024 | 76.30 | 76.80 | 76.10 | 76.10 | 76.10 | 44,607 |
| Sep 12, 2024 | 75.80 | 76.40 | 75.70 | 76.00 | 76.00 | 1,771 |
| Sep 11, 2024 | 75.00 | 75.20 | 74.70 | 75.00 | 75.00 | 413 |
| Sep 10, 2024 | 75.40 | 75.40 | 74.90 | 74.90 | 74.90 | 567 |
| Sep 9, 2024 | 75.10 | 75.70 | 74.70 | 75.10 | 75.10 | 9,505 |
| Sep 6, 2024 | 73.80 | 74.40 | 73.60 | 73.60 | 73.60 | 547 |
| Sep 5, 2024 | 74.90 | 75.20 | 74.50 | 74.60 | 74.60 | 1,074 |
| Sep 4, 2024 | 74.50 | 75.80 | 74.50 | 75.50 | 75.50 | 488 |
| Sep 3, 2024 | 75.70 | 76.80 | 75.40 | 75.60 | 75.60 | 480 |
| Sep 2, 2024 | 77.00 | 77.00 | 76.00 | 76.10 | 76.10 | 535 |
| Aug 30, 2024 | 77.00 | 78.10 | 76.10 | 76.40 | 76.40 | 3,455 |
| Aug 29, 2024 | 76.00 | 76.30 | 75.90 | 76.30 | 76.30 | 228 |
| Aug 28, 2024 | 75.30 | 75.70 | 75.10 | 75.65 | 75.65 | 1,985 |
| Aug 27, 2024 | 74.80 | 75.40 | 74.80 | 75.30 | 75.30 | 5,999 |
| Aug 23, 2024 | 75.30 | 76.30 | 75.30 | 76.30 | 76.30 | 107 |
| Aug 22, 2024 | 76.40 | 76.40 | 75.20 | 75.60 | 75.60 | 588 |
| Aug 21, 2024 | 75.10 | 75.40 | 74.90 | 75.40 | 75.40 | 1,498 |
| Aug 20, 2024 | 75.80 | 75.80 | 75.10 | 75.20 | 75.20 | 6,619 |
| Aug 19, 2024 | 75.90 | 76.00 | 75.20 | 75.20 | 75.20 | 193 |
| Aug 16, 2024 | 76.40 | 76.40 | 75.60 | 75.60 | 75.60 | 312 |
| Aug 15, 2024 | 75.60 | 76.20 | 75.60 | 76.20 | 76.20 | 63 |
| Aug 14, 2024 | 76.20 | 76.20 | 75.80 | 76.00 | 76.00 | 113 |
| Aug 13, 2024 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | 36 |
| Aug 12, 2024 | 76.10 | 76.50 | 76.10 | 76.50 | 76.50 | 545 |
| Aug 9, 2024 | 76.00 | 76.20 | 75.90 | 76.10 | 76.10 | 2,479 |
| Aug 8, 2024 | 74.80 | 76.10 | 74.80 | 75.80 | 75.80 | 203 |
| Aug 7, 2024 | 76.00 | 76.70 | 74.90 | 74.90 | 74.90 | 44,112 |
| Aug 6, 2024 | 76.60 | 76.60 | 74.98 | 75.50 | 75.50 | 379 |
| Aug 5, 2024 | 75.40 | 75.70 | 74.00 | 75.47 | 75.47 | 514 |
| Aug 2, 2024 | 78.70 | 78.70 | 76.40 | 76.60 | 76.60 | 1,258 |
| Aug 1, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Jul 31, 2024 | 79.40 | 79.40 | 78.70 | 79.30 | 79.30 | 889 |
| Jul 30, 2024 | 79.90 | 79.90 | 79.70 | 79.70 | 79.70 | 92 |
| Jul 29, 2024 | 78.50 | 78.80 | 78.20 | 78.60 | 78.60 | 238 |
| Jul 26, 2024 | 78.50 | 78.90 | 78.30 | 78.46 | 78.46 | 150 |
| Jul 25, 2024 | 77.00 | 77.80 | 77.00 | 77.80 | 77.80 | 36 |
| Jul 24, 2024 | 79.20 | 79.70 | 78.90 | 78.90 | 78.90 | 28 |
| Jul 23, 2024 | 79.10 | 79.20 | 78.40 | 79.10 | 79.10 | 873 |
| Jul 22, 2024 | 78.10 | 80.00 | 78.10 | 79.60 | 79.60 | 2,193 |
| Jul 19, 2024 | 78.90 | 79.90 | 78.90 | 78.90 | 78.90 | 58 |
| Jul 18, 2024 | 78.50 | 80.10 | 78.50 | 79.86 | 79.86 | 3,478 |
| Jul 17, 2024 | 81.10 | 81.40 | 80.20 | 80.20 | 80.20 | 1,023 |
| Jul 16, 2024 | 81.50 | 81.80 | 80.50 | 81.10 | 81.10 | 44,856 |
| Jul 15, 2024 | 82.50 | 82.80 | 81.60 | 81.60 | 81.60 | 553 |
| Jul 12, 2024 | 82.10 | 83.20 | 82.10 | 83.20 | 83.20 | 258 |
| Jul 11, 2024 | 82.40 | 83.10 | 81.00 | 82.20 | 82.20 | 977 |
| Jul 10, 2024 | 81.80 | 83.50 | 81.80 | 83.10 | 83.10 | 419 |
| Jul 9, 2024 | 82.00 | 82.60 | 80.30 | 82.10 | 82.10 | 1,401 |
| Jul 8, 2024 | 79.80 | 82.40 | 79.80 | 82.30 | 82.30 | 5,091 |
| Jul 5, 2024 | 79.30 | 81.30 | 79.30 | 81.00 | 81.00 | 2,162 |
| Jul 4, 2024 | 75.60 | 80.60 | 75.20 | 75.60 | 75.60 | 2,706 |
| Jul 3, 2024 | 73.60 | 73.70 | 73.20 | 73.46 | 73.46 | 2,735 |
| Jul 2, 2024 | 71.90 | 73.40 | 71.90 | 72.70 | 72.70 | 876 |
| Jul 1, 2024 | 72.90 | 73.70 | 72.50 | 73.18 | 73.18 | 2,534 |
| Jun 28, 2024 | 72.50 | 72.90 | 72.50 | 72.60 | 72.60 | 266 |
| Jun 27, 2024 | 2.25 Dividend | |||||
| Jun 27, 2024 | 73.70 | 72.10 | 71.40 | 71.62 | 71.62 | 632 |
| Jun 26, 2024 | 73.70 | 74.20 | 73.20 | 73.35 | 71.10 | 10,312 |
| Jun 25, 2024 | 73.70 | 73.70 | 73.30 | 73.50 | 71.25 | 190 |
| Jun 24, 2024 | 73.70 | 74.40 | 73.50 | 73.80 | 71.54 | 1,592 |
| Jun 21, 2024 | 73.50 | 73.60 | 73.40 | 73.50 | 71.25 | 103 |
| Jun 20, 2024 | 73.70 | 74.50 | 73.70 | 74.50 | 72.21 | 1,026 |
| Jun 19, 2024 | 74.20 | 74.30 | 73.70 | 73.70 | 71.44 | 326 |
| Jun 18, 2024 | 73.90 | 74.00 | 73.70 | 73.90 | 71.63 | 189 |
| Jun 17, 2024 | 74.60 | 74.60 | 73.50 | 73.90 | 71.63 | 85,737 |
| Jun 14, 2024 | 73.90 | 74.50 | 73.70 | 74.30 | 72.02 | 719 |
| Jun 13, 2024 | 74.80 | 75.00 | 74.00 | 74.00 | 71.73 | 1,098 |
| Jun 12, 2024 | 74.40 | 75.20 | 74.20 | 75.20 | 72.89 | 1,445 |
| Jun 11, 2024 | 76.20 | 76.20 | 74.40 | 74.50 | 72.21 | 9,646 |
| Jun 10, 2024 | 75.60 | 76.30 | 75.10 | 76.30 | 73.96 | 353 |
| Jun 7, 2024 | 76.20 | 76.20 | 75.61 | 75.61 | 73.29 | 271 |
| Jun 6, 2024 | 77.00 | 77.00 | 76.70 | 76.70 | 74.35 | 78 |
| Jun 5, 2024 | 75.80 | 76.10 | 75.20 | 75.60 | 73.28 | 987 |
| Jun 4, 2024 | 75.70 | 75.70 | 74.80 | 75.40 | 73.09 | 855 |
| Jun 3, 2024 | 74.00 | 76.10 | 74.00 | 75.60 | 73.28 | 547 |
| May 31, 2024 | 77.00 | 77.20 | 76.30 | 76.60 | 74.25 | 3,861 |
| May 30, 2024 | 75.60 | 76.90 | 75.60 | 76.90 | 74.54 | 403 |
| May 29, 2024 | 76.00 | 76.00 | 75.80 | 76.00 | 73.67 | 87 |
| May 28, 2024 | 76.30 | 76.80 | 76.30 | 76.80 | 74.44 | 1,501 |
| May 24, 2024 | 74.20 | 76.20 | 73.90 | 75.30 | 72.99 | 40,943 |
| May 23, 2024 | 74.00 | 74.80 | 74.00 | 74.42 | 72.13 | 1,395 |
| May 22, 2024 | 72.60 | 73.80 | 72.60 | 73.60 | 71.34 | 9,807 |
| May 21, 2024 | 71.80 | 73.10 | 71.80 | 72.80 | 70.57 | 975 |
| May 20, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 70.08 | - |
| May 17, 2024 | 72.90 | 72.90 | 71.60 | 72.30 | 70.08 | 38,244 |
| May 16, 2024 | 72.90 | 73.00 | 72.30 | 73.00 | 70.76 | 286,274 |
| May 15, 2024 | 75.30 | 75.30 | 73.50 | 73.50 | 71.25 | 1,431 |
| May 14, 2024 | 73.50 | 73.70 | 73.20 | 73.50 | 71.25 | 184,755 |
| May 13, 2024 | 72.60 | 74.10 | 72.40 | 72.40 | 70.18 | 243,939 |
| May 10, 2024 | 72.10 | 72.50 | 71.70 | 72.40 | 70.18 | 324 |
| May 9, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 68.10 | - |
| May 8, 2024 | 71.10 | 71.20 | 69.00 | 70.26 | 68.10 | 1,466 |
| May 7, 2024 | 71.80 | 73.30 | 71.30 | 72.40 | 70.18 | 1,935 |
| May 3, 2024 | 68.30 | 72.90 | 70.80 | 72.70 | 70.47 | 1,892 |
| May 2, 2024 | 68.30 | 69.80 | 68.30 | 69.70 | 67.56 | 1,269 |
| May 1, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.11 | - |
| Apr 30, 2024 | 69.40 | 69.40 | 68.20 | 68.20 | 66.11 | 1,522 |
| Apr 29, 2024 | 69.40 | 69.40 | 68.60 | 69.40 | 67.27 | 402 |
| Apr 26, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.95 | - |
| Apr 25, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.95 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.19
+1.29%
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
ANOIX American Century Small Cap Growth Inv
19.32
0.00%
TEBRX Teberg
22.90
+0.53%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
TGVNX TCW Relative Value Mid Cap N
25.46
-0.27%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
TGVOX TCW Relative Value Mid Cap I
26.45
-0.26%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
NOLCX Northern Large Cap Core
26.80
+0.71%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
NSRKX Northern World Selection Index K
21.92
+0.78%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
NSRIX Northern World Selection Index I
21.91
+0.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
NUEIX Northern US Quality ESG I
19.59
+0.67%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.89
+0.41%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
CBAIX Calvert Balanced I
43.91
+0.55%