Stuttgart - Delayed Quote EUR
8XW.SG,0P0001N0AL,0 (8XW.SG)
3.1200
-0.0600
(-1.89%)
As of July 23 at 10:00:00 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| May 2, 2025 | 3.1600 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | - |
| Apr 30, 2025 | 3.1000 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | - |
| Apr 29, 2025 | 3.1200 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | - |
| Apr 28, 2025 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 25, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 24, 2025 | 0.054256998 Dividend | |||||
| Apr 24, 2025 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Apr 23, 2025 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9140 | - |
| Apr 22, 2025 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.7565 | - |
| Apr 17, 2025 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.7959 | - |
| Apr 16, 2025 | 3.0000 | 3.0000 | 2.8800 | 2.9000 | 2.8549 | - |
| Apr 15, 2025 | 2.8800 | 2.9800 | 2.8800 | 2.9600 | 2.9140 | - |
| Apr 14, 2025 | 2.8600 | 2.8600 | 2.7800 | 2.8200 | 2.7762 | - |
| Apr 11, 2025 | 2.9200 | 2.9200 | 2.7400 | 2.7600 | 2.7171 | - |
| Apr 10, 2025 | 2.8400 | 2.9800 | 2.8400 | 2.9400 | 2.8943 | - |
| Apr 9, 2025 | 2.8400 | 2.8400 | 2.5800 | 2.6200 | 2.5793 | - |
| Apr 8, 2025 | 2.9200 | 2.9200 | 2.7800 | 2.8800 | 2.8352 | - |
| Apr 7, 2025 | 3.1800 | 3.1800 | 2.8200 | 2.8200 | 2.7762 | - |
| Apr 4, 2025 | 3.5600 | 3.5600 | 3.2200 | 3.2600 | 3.2093 | - |
| Apr 3, 2025 | 3.7400 | 3.7400 | 3.5200 | 3.5200 | 3.4653 | - |
| Apr 2, 2025 | 3.7600 | 3.7600 | 3.6400 | 3.6600 | 3.6031 | - |
| Apr 1, 2025 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.6425 | - |
| Mar 31, 2025 | 3.9000 | 3.9000 | 3.7600 | 3.7800 | 3.7213 | - |
| Mar 28, 2025 | 3.9600 | 3.9600 | 3.9000 | 3.9200 | 3.8591 | - |
| Mar 27, 2025 | 3.9600 | 3.9600 | 3.8600 | 3.9600 | 3.8985 | - |
| Mar 26, 2025 | 3.9400 | 3.9600 | 3.8600 | 3.9000 | 3.8394 | - |
| Mar 25, 2025 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8197 | - |
| Mar 24, 2025 | 3.9000 | 3.9000 | 3.8600 | 3.9000 | 3.8394 | - |
| Mar 21, 2025 | 3.9600 | 3.9600 | 3.8400 | 3.8400 | 3.7803 | - |
| Mar 20, 2025 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.8394 | - |
| Mar 19, 2025 | 3.7400 | 3.9000 | 3.7400 | 3.8400 | 3.7803 | - |
| Mar 18, 2025 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | 3.6425 | - |
| Mar 17, 2025 | 3.8800 | 3.8800 | 3.6600 | 3.6600 | 3.6031 | - |
| Mar 14, 2025 | 3.9800 | 3.9800 | 3.8400 | 3.8800 | 3.8197 | - |
| Mar 13, 2025 | 4.0400 | 4.1000 | 3.8600 | 3.8600 | 3.8000 | - |
| Mar 12, 2025 | 3.8800 | 4.0000 | 3.7800 | 4.0000 | 3.9378 | - |
| Mar 11, 2025 | 3.8800 | 3.9400 | 3.7800 | 3.9400 | 3.8788 | - |
| Mar 10, 2025 | 4.0600 | 4.0600 | 3.8200 | 3.8600 | 3.8000 | - |
| Mar 7, 2025 | 3.9800 | 4.0400 | 3.9000 | 4.0400 | 3.9772 | - |
| Mar 6, 2025 | 4.1200 | 4.1200 | 3.9400 | 3.9800 | 3.9181 | - |
| Mar 5, 2025 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 3.9772 | - |
| Mar 4, 2025 | 4.1200 | 4.1200 | 3.9400 | 3.9400 | 3.8788 | - |
| Mar 3, 2025 | 4.2200 | 4.2200 | 4.0800 | 4.1400 | 4.0757 | - |
| Feb 28, 2025 | 4.2200 | 4.2200 | 4.0800 | 4.1000 | 4.0363 | - |
| Feb 27, 2025 | 4.3000 | 4.3000 | 4.1400 | 4.1800 | 4.1150 | - |
| Feb 26, 2025 | 4.3000 | 4.3200 | 4.2000 | 4.2600 | 4.1938 | - |
| Feb 25, 2025 | 4.3000 | 4.3200 | 4.2200 | 4.2400 | 4.1741 | - |
| Feb 24, 2025 | 4.3800 | 4.3800 | 4.1400 | 4.3200 | 4.2529 | - |
| Feb 21, 2025 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.3119 | - |
| Feb 20, 2025 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | 4.3513 | - |
| Feb 19, 2025 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | 4.3907 | - |
| Feb 18, 2025 | 4.6000 | 4.6200 | 4.5400 | 4.5400 | 4.4694 | - |
| Feb 17, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5482 | - |
| Feb 14, 2025 | 4.5400 | 4.5600 | 4.5000 | 4.5400 | 4.4694 | - |
| Feb 13, 2025 | 4.5800 | 4.5800 | 4.4600 | 4.4800 | 4.4104 | - |
| Feb 12, 2025 | 4.6600 | 4.6600 | 4.4600 | 4.5800 | 4.5088 | - |
| Feb 11, 2025 | 4.6600 | 4.6600 | 4.5800 | 4.5800 | 4.5088 | - |
| Feb 10, 2025 | 4.5000 | 4.6000 | 4.4400 | 4.6000 | 4.5285 | - |
| Feb 7, 2025 | 4.4400 | 4.5000 | 4.3800 | 4.5000 | 4.4301 | - |
| Feb 6, 2025 | 4.5000 | 4.5000 | 4.4000 | 4.4200 | 4.3513 | - |
| Feb 5, 2025 | 4.4200 | 4.4200 | 4.2600 | 4.2600 | 4.1938 | - |
| Feb 4, 2025 | 4.4800 | 4.4800 | 4.3000 | 4.4600 | 4.3907 | - |
| Feb 3, 2025 | 4.3800 | 4.4000 | 4.2800 | 4.4000 | 4.3316 | - |
| Jan 31, 2025 | 4.2000 | 4.4000 | 4.1800 | 4.3800 | 4.3119 | - |
| Jan 30, 2025 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.0757 | - |
| Jan 29, 2025 | 4.1200 | 4.1200 | 4.1000 | 4.1200 | 4.0560 | - |
| Jan 28, 2025 | 4.1800 | 4.2000 | 4.0400 | 4.0800 | 4.0166 | - |
| Jan 27, 2025 | 4.1800 | 4.2000 | 4.0400 | 4.0400 | 3.9772 | - |
| Jan 24, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2529 | - |
| Jan 23, 2025 | 4.1800 | 4.3200 | 4.1400 | 4.3200 | 4.2529 | - |
| Jan 22, 2025 | 4.2000 | 4.2400 | 4.1400 | 4.2400 | 4.1741 | - |
| Jan 21, 2025 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.1347 | - |
| Jan 20, 2025 | 4.1400 | 4.2000 | 4.0600 | 4.2000 | 4.1347 | - |
| Jan 17, 2025 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | 4.1150 | - |
| Jan 16, 2025 | 4.2400 | 4.2400 | 4.1800 | 4.2400 | 4.1741 | - |
| Jan 15, 2025 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0166 | - |
| Jan 14, 2025 | 3.9000 | 3.9600 | 3.8400 | 3.9400 | 3.8788 | - |
| Jan 13, 2025 | 3.8800 | 3.8800 | 3.8000 | 3.8800 | 3.8197 | - |
| Jan 10, 2025 | 3.9800 | 3.9800 | 3.8600 | 3.8800 | 3.8197 | - |
| Jan 9, 2025 | 3.9400 | 3.9400 | 3.8800 | 3.9400 | 3.8788 | - |
| Jan 8, 2025 | 4.0200 | 4.0200 | 3.8800 | 3.8800 | 3.8197 | - |
| Jan 7, 2025 | 4.1400 | 4.1800 | 4.0000 | 4.0000 | 3.9378 | - |
| Jan 6, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2135 | - |
| Jan 3, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1741 | - |
| Jan 2, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1938 | - |
| Dec 30, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.1800 | 4.1150 | - |
| Dec 27, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1150 | - |
| Dec 23, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | 3.9378 | - |
| Dec 20, 2024 | 4.3200 | 4.3200 | 4.1600 | 4.2200 | 4.1544 | - |
| Dec 19, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.2726 | - |
| Dec 18, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3200 | 4.2529 | - |
| Dec 17, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.2332 | - |
| Dec 16, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.3000 | 4.2332 | - |
| Dec 13, 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3400 | 4.2726 | - |
| Dec 12, 2024 | 4.5400 | 4.5400 | 4.4000 | 4.4000 | 4.3316 | - |
| Dec 11, 2024 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | 4.3710 | - |
| Dec 10, 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3400 | 4.2726 | - |
| Dec 9, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4200 | 4.3513 | - |
| Dec 6, 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2400 | 4.1741 | - |
| Dec 5, 2024 | 4.1000 | 4.1400 | 3.8400 | 4.1400 | 4.0757 | - |
| Dec 4, 2024 | 4.0800 | 4.0800 | 3.9200 | 4.0600 | 3.9969 | - |
| Dec 3, 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0200 | 3.9575 | - |
| Dec 2, 2024 | 4.0600 | 4.0600 | 3.8800 | 4.0000 | 3.9378 | - |
| Nov 29, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 3.9378 | - |
| Nov 28, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9378 | - |
| Nov 27, 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 3.9378 | - |
| Nov 26, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8197 | - |
| Nov 25, 2024 | 3.9600 | 4.0200 | 3.8400 | 4.0200 | 3.9575 | - |
| Nov 22, 2024 | 4.0800 | 4.0800 | 3.8800 | 3.8800 | 3.8197 | - |
| Nov 21, 2024 | 3.9400 | 3.9600 | 3.8400 | 3.9000 | 3.8394 | - |
| Nov 20, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8800 | 3.8197 | - |
| Nov 19, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8200 | 3.7606 | - |
| Nov 18, 2024 | 3.9800 | 3.9800 | 3.7800 | 3.7800 | 3.7213 | - |
| Nov 15, 2024 | 3.8800 | 3.9000 | 3.8000 | 3.9000 | 3.8394 | - |
| Nov 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8000 | - |
| Nov 13, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8600 | 3.8000 | - |
| Nov 12, 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.8000 | - |
| Nov 11, 2024 | 3.9400 | 4.0000 | 3.9000 | 3.9800 | 3.9181 | - |
| Nov 8, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8000 | - |
| Nov 7, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.8000 | - |
| Nov 6, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.6425 | - |
| Nov 5, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7200 | 3.6622 | - |
| Nov 4, 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.6425 | - |
| Nov 1, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6031 | - |
| Oct 31, 2024 | 3.7200 | 3.7400 | 3.5600 | 3.5600 | 3.5047 | - |
| Oct 30, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7200 | 3.6622 | - |
| Oct 29, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8200 | 3.7606 | - |
| Oct 28, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.8000 | 3.7409 | - |
| Oct 25, 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7213 | - |
| Oct 24, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7409 | - |
| Oct 23, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8400 | 3.7803 | - |
| Oct 22, 2024 | 4.0800 | 4.0800 | 3.8400 | 3.8400 | 3.7803 | - |
| Oct 21, 2024 | 4.0800 | 4.0800 | 3.9800 | 3.9800 | 3.9181 | - |
| Oct 18, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 3.9378 | - |
| Oct 17, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8800 | 3.8197 | - |
| Oct 16, 2024 | 3.7600 | 3.8000 | 3.6800 | 3.8000 | 3.7409 | - |
| Oct 15, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7400 | 3.6819 | - |
| Oct 14, 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.6622 | - |
| Oct 11, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.6622 | - |
| Oct 10, 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 3.6228 | - |
| Oct 9, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7800 | 3.7213 | - |
| Oct 8, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7400 | 3.6819 | - |
| Oct 7, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.8000 | 3.7409 | - |
| Oct 4, 2024 | 3.8000 | 3.8400 | 3.7200 | 3.8200 | 3.7606 | - |
| Oct 3, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.7409 | - |
| Oct 2, 2024 | 3.9400 | 3.9400 | 3.8400 | 3.8800 | 3.8197 | - |
| Oct 1, 2024 | 4.1000 | 4.1000 | 3.9200 | 3.9200 | 3.8591 | - |
| Sep 30, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0600 | 3.9969 | - |
| Sep 27, 2024 | 3.9600 | 4.1000 | 3.9000 | 4.1000 | 4.0363 | - |
| Sep 26, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.9000 | 3.8394 | - |
| Sep 25, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8600 | 3.8000 | - |
| Sep 24, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.8600 | 3.8000 | - |
| Sep 23, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7800 | 3.7213 | - |
| Sep 20, 2024 | 4.4600 | 4.4600 | 3.9400 | 3.9800 | 3.9181 | - |
| Sep 19, 2024 | 0.054256998 Dividend | |||||
| Sep 19, 2024 | 4.4400 | 4.4400 | 4.2800 | 4.4000 | 4.3316 | - |
| Sep 18, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3600 | 4.2470 | - |
| Sep 17, 2024 | 4.2200 | 4.3200 | 4.2000 | 4.3200 | 4.2080 | - |
| Sep 16, 2024 | 4.1600 | 4.1800 | 4.0600 | 4.1800 | 4.0716 | - |
| Sep 13, 2024 | 4.0200 | 4.1600 | 3.9600 | 4.1000 | 3.9937 | - |
| Sep 12, 2024 | 3.9400 | 3.9600 | 3.8600 | 3.9600 | 3.8573 | - |
| Sep 11, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.8000 | 3.7015 | - |
| Sep 10, 2024 | 3.6400 | 3.7800 | 3.6400 | 3.7600 | 3.6625 | - |
| Sep 9, 2024 | 3.5800 | 3.6600 | 3.5200 | 3.6400 | 3.5456 | 5,000 |
| Sep 6, 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5200 | 3.4287 | - |
| Sep 5, 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4600 | 3.3703 | - |
| Sep 4, 2024 | 3.3600 | 3.4200 | 3.3200 | 3.3800 | 3.2924 | - |
| Sep 3, 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3600 | 3.2729 | - |
| Sep 2, 2024 | 3.5200 | 3.5200 | 3.4200 | 3.4600 | 3.3703 | - |
| Aug 30, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.5000 | 3.4093 | - |
| Aug 29, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4400 | 3.3508 | - |
| Aug 28, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4800 | 3.3898 | - |
| Aug 27, 2024 | 3.5200 | 3.5200 | 3.4200 | 3.4600 | 3.3703 | - |
| Aug 26, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.4093 | - |
| Aug 23, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.5000 | 3.4093 | - |
| Aug 22, 2024 | 3.4600 | 3.5000 | 3.2800 | 3.4600 | 3.3703 | 5,000 |
| Aug 21, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4400 | 3.3508 | - |
| Aug 20, 2024 | 3.4400 | 3.4800 | 3.4200 | 3.4400 | 3.3508 | - |
| Aug 19, 2024 | 3.4600 | 3.5800 | 3.3200 | 3.4400 | 3.3508 | 5,000 |
| Aug 16, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4600 | 3.3703 | - |
| Aug 15, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.4093 | 5,000 |
| Aug 14, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2924 | - |
| Aug 13, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1170 | - |
| Aug 12, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0781 | - |
| Aug 9, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0391 | - |
| Aug 8, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0586 | - |
| Aug 7, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0976 | - |
| Aug 6, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0976 | - |
| Aug 5, 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.0586 | - |
| Aug 2, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.1560 | - |
| Aug 1, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.3508 | - |
| Jul 31, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.2729 | - |
| Jul 30, 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3200 | 3.2339 | - |
| Jul 29, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1170 | - |
| Jul 26, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9612 | - |
| Jul 25, 2024 | 3.0600 | 3.0600 | 2.9600 | 2.9800 | 2.9027 | - |
| Jul 24, 2024 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 2.9612 | - |
| Jul 23, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.1200 | 3.0391 | - |
| Jul 22, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1800 | 3.0976 | - |
| Jul 19, 2024 | 2.9800 | 3.1800 | 2.9800 | 3.1600 | 3.0781 | - |
| Jul 18, 2024 | 2.9800 | 2.9800 | 2.8200 | 2.9800 | 2.9027 | - |
| Jul 17, 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9000 | 2.8248 | - |
| Jul 16, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.8248 | - |
| Jul 15, 2024 | 2.9600 | 2.9600 | 2.8400 | 2.9400 | 2.8638 | - |
| Jul 12, 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.8638 | - |
| Jul 11, 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8200 | 2.7469 | - |
| Jul 10, 2024 | 2.7600 | 2.8000 | 2.7400 | 2.8000 | 2.7274 | - |
| Jul 9, 2024 | 2.7800 | 2.8000 | 2.7200 | 2.7200 | 2.6495 | 750 |
| Jul 8, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7400 | 2.6690 | - |
| Jul 5, 2024 | 2.8200 | 2.8400 | 2.7200 | 2.7400 | 2.6690 | - |
| Jul 4, 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7600 | 2.6884 | - |
| Jul 3, 2024 | 2.5400 | 2.5800 | 2.4200 | 2.5800 | 2.5131 | - |
| Jul 2, 2024 | 2.5000 | 2.5400 | 2.4600 | 2.5400 | 2.4741 | - |
| Jul 1, 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.4547 | - |
| Jun 28, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.4547 | - |
| Jun 27, 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.4547 | - |
| Jun 26, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.4547 | - |
| Jun 25, 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5800 | 2.5131 | - |
| Jun 24, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.5326 | - |
| Jun 21, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.4741 | - |
| Jun 20, 2024 | 2.5400 | 2.6000 | 2.4200 | 2.6000 | 2.5326 | - |
| Jun 19, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5200 | 2.4547 | - |
| Jun 18, 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.4352 | - |
| Jun 17, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.3573 | - |
| Jun 14, 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | 2.3573 | - |
| Jun 13, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.3573 | - |
| Jun 12, 2024 | 2.4400 | 2.4600 | 2.3200 | 2.4600 | 2.3962 | - |
| Jun 11, 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4200 | 2.3573 | - |
| Jun 10, 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4200 | 2.3573 | - |
| Jun 7, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4157 | - |
| Jun 6, 2024 | 2.5800 | 2.5800 | 2.4600 | 2.4600 | 2.3962 | - |
| Jun 5, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.4741 | - |
| Jun 4, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5910 | - |
| Jun 3, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5131 | - |
| May 31, 2024 | 2.5400 | 2.5800 | 2.4400 | 2.5600 | 2.4936 | - |
| May 30, 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5200 | 2.4547 | - |
| May 29, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5910 | - |
| May 28, 2024 | 2.7200 | 2.7200 | 2.6200 | 2.6200 | 2.5521 | - |
| May 27, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6495 | - |
| May 24, 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.5716 | - |
| May 23, 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6105 | - |
| May 22, 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6800 | 2.6105 | - |
| May 21, 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6105 | - |
| May 20, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7200 | 2.6495 | - |
| May 17, 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6800 | 2.6105 | - |
| May 16, 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6600 | 2.5910 | - |
| May 15, 2024 | 2.6600 | 2.6600 | 2.5200 | 2.6600 | 2.5910 | - |
| May 14, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.5521 | - |
| May 13, 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6200 | 2.5521 | - |
| May 10, 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6000 | 2.5326 | - |
| May 9, 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5400 | 2.4741 | - |
| May 8, 2024 | 2.6600 | 2.6600 | 2.5400 | 2.5400 | 2.4741 | - |
| May 7, 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.5716 | - |
| May 6, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.5910 | - |
Related Tickers
INIIX VanEck International Investors Gold I
21.38
+2.99%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
FNORX Fidelity Nordic
64.74
0.00%
FEGIX First Eagle Gold I
36.28
+2.57%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
JRAIX Janus Henderson Research I
80.49
-0.58%
JNRFX Janus Henderson Research D
80.64
-0.58%
JFRNX Janus Henderson Forty Fund
54.40
-0.49%
FGILX Fidelity Global Equity Income
21.70
0.00%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
JNGLX Janus Henderson Global Life Sciences D
67.55
-0.47%
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
JAKTX JHancock Disciplined Value Glb L/S C
15.05
-0.07%
KINAX Kinetics Internet Adv A
96.06
-2.06%
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
JABRX Janus Henderson Balanced S
45.09
-0.33%
JDBAX Janus Henderson Balanced Fund
45.10
-0.33%
JABNX Janus Henderson Balanced N
45.24
-0.33%
JABCX Janus Henderson Balanced C
44.45
-0.31%
JDBRX Janus Henderson Balanced Fund
44.73
-0.33%
JANBX Janus Henderson Balanced Fund
45.28
-0.31%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.34
+0.86%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.35
+0.86%
FEDDX Fidelity Emerging Markets Discovery
16.47
+0.86%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.48
+0.86%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.50
+0.86%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.88
+0.83%
MISMX Matthews EM Sm Coms Instl
23.78
+0.76%
MSMLX Matthews EM Sm Coms Inv
23.80
+0.76%
ALCKX AB Large Cap Growth K
90.69
+0.74%
FIQFX Fidelity Advisor China Region Z
40.52
+0.55%
FHKTX Fidelity Advisor China Region M
39.91
+0.53%
FCHKX Fidelity Advisor China Region C
38.32
+0.52%
FHKAX Fidelity Advisor China Region A
40.27
+0.52%
FHKIX Fidelity Advisor China Region I
40.54
+0.52%
FHKCX Fidelity China Region
40.86
+0.52%
PWGAX PACE International Equity A
18.59
+0.49%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.70
+0.46%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.30
+0.45%
PCIEX PACE International Equity P
18.38
+0.44%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
20.70
+0.44%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
21.08
+0.43%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
21.45
+0.42%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
21.51
+0.42%
FSCOX Fidelity International Small Cap Opp
21.55
+0.42%
ISCIX Federated Hermes Intl Small-Mid Co IS
45.90
+0.42%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
19.59
+0.41%
ISCAX Federated Hermes Intl Small-Mid Co A
44.42
+0.41%
ISCCX Federated Hermes Intl Small-Mid Co C
29.96
+0.40%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.14
+0.40%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.21
+0.40%
SEUPX NAA Mid Growth P
33.57
+0.39%
DCINX Dunham International Stock C
16.93
+0.36%
WAESX Wasatch Emerging Markets Select Investor
17.07
+0.35%
APDIX Artisan International Fund
31.40
+0.35%
ARTIX Artisan International Investor
31.57
+0.35%
APHIX Artisan International Fund
31.76
+0.35%
GMOIX GMO International Equity Fund
29.01
+0.35%
JORAX Janus Henderson Global Select A
18.22
+0.33%
DAINX Dunham International Stock A
18.52
+0.33%
TGVRX Thornburg International Equity R3
28.60
+0.32%
GMCFX GMO International Equity Fund
28.96
+0.31%
CPAEX Counterpoint Tactical Equity A
22.95
+0.31%
QLENX AQR Long-Short Equity N
17.33
+0.29%
THGCX Thornburg International Equity C
24.29
+0.29%
WIESX Wasatch Emerging Markets Select Instl
17.58
+0.29%
THVRX Thornburg International Equity R4
28.30
+0.28%
CPCEX Counterpoint Tactical Equity C
21.41
+0.28%
TGVAX Thornburg International Equity A
28.65
+0.28%
LCORX Leuthold Core Investment Retail
21.60
+0.28%
JANRX Janus Henderson Global Select Fund
18.06
+0.28%