Nasdaq - Delayed Quote • USD
BlackRock Sustainable Intntl Eq Inv A (BSIAX)
At close: 8:00 PM EDT
Currency in USD 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 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Aug 9, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Aug 8, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Aug 7, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Aug 6, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Aug 5, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Aug 2, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Aug 1, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jul 31, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
Jul 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jul 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jul 26, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Jul 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jul 24, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jul 23, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Jul 22, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jul 19, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Jul 18, 2024 | 0.06 Dividend | |||||
Jul 18, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Jul 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | - |
Jul 16, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | - |
Jul 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | - |
Jul 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
Jul 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | - |
Jul 10, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.61 | - |
Jul 9, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | - |
Jul 8, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | - |
Jul 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
Jul 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - |
Jul 2, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
Jul 1, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | - |
Jun 28, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
Jun 27, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
Jun 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
Jun 25, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | - |
Jun 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - |
Jun 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | - |
Jun 20, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | - |
Jun 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - |
Jun 17, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
Jun 14, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | - |
Jun 13, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | - |
Jun 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - |
Jun 11, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
Jun 10, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | - |
Jun 7, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
Jun 6, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | - |
Jun 5, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.46 | - |
Jun 4, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.35 | - |
Jun 3, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - |
May 31, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
May 30, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
May 29, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
May 28, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | - |
May 24, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
May 23, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | - |
May 22, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | - |
May 21, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
May 20, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.35 | - |
May 17, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | - |
May 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
May 15, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | - |
May 14, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | - |
May 13, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
May 10, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | - |
May 9, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
May 8, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - |
May 7, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
May 6, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
May 3, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - |
May 2, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | - |
May 1, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | - |
Apr 30, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | - |
Apr 29, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | - |
Apr 26, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.85 | - |
Apr 25, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | - |
Apr 24, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | - |
Apr 23, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | - |
Apr 22, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - |
Apr 19, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.53 | - |
Apr 18, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.56 | - |
Apr 17, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
Apr 16, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | - |
Apr 15, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | - |
Apr 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
Apr 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
Apr 10, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
Apr 9, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
Apr 8, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | - |
Apr 5, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
Apr 4, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | - |
Apr 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | - |
Apr 2, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | - |
Apr 1, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | - |
Mar 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
Mar 27, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | - |
Mar 26, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | - |
Mar 25, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |
Mar 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | - |
Mar 21, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | - |
Mar 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - |
Mar 19, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | - |
Mar 18, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.03 | - |
Mar 15, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
Mar 14, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | - |
Mar 13, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | - |
Mar 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | - |
Mar 11, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | - |
Mar 8, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | - |
Mar 7, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | - |
Mar 6, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | - |
Mar 5, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
Mar 4, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | - |
Mar 1, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | - |
Feb 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | - |
Feb 28, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.81 | - |
Feb 27, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | - |
Feb 26, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | - |
Feb 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
Feb 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - |
Feb 21, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | - |
Feb 20, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.76 | - |
Feb 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - |
Feb 15, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
Feb 14, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | - |
Feb 13, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.53 | - |
Feb 12, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.63 | - |
Feb 9, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - |
Feb 8, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - |
Feb 7, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.65 | - |
Feb 6, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | - |
Feb 5, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - |
Feb 2, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
Feb 1, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - |
Jan 31, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
Jan 30, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.56 | - |
Jan 29, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | - |
Jan 26, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | - |
Jan 25, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | - |
Jan 24, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.42 | - |
Jan 23, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.36 | - |
Jan 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Jan 19, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.36 | - |
Jan 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
Jan 17, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | - |
Jan 16, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
Jan 12, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.50 | - |
Jan 11, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.45 | - |
Jan 10, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
Jan 9, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.38 | - |
Jan 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
Jan 5, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | - |
Jan 4, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
Jan 3, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | - |
Jan 2, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.40 | - |
Dec 29, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
Dec 28, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.53 | - |
Dec 27, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | - |
Dec 26, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
Dec 22, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - |
Dec 21, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
Dec 20, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | - |
Dec 19, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | - |
Dec 18, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | - |
Dec 15, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - |
Dec 14, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - |
Dec 13, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
Dec 12, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.22 | - |
Dec 11, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - |
Dec 8, 2023 | 0.05 Dividend | |||||
Dec 8, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
Dec 7, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
Dec 6, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.16 | - |
Dec 5, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
Dec 4, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.15 | - |
Dec 1, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
Nov 30, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.12 | - |
Nov 29, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.13 | - |
Nov 28, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | - |
Nov 27, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
Nov 24, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.16 | - |
Nov 22, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.07 | - |
Nov 21, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.03 | - |
Nov 20, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
Nov 17, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
Nov 16, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 8.95 | - |
Nov 15, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.92 | - |
Nov 14, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.92 | - |
Nov 13, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Nov 10, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.74 | - |
Nov 9, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | - |
Nov 8, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Nov 7, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Nov 6, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Nov 3, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Nov 2, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | - |
Nov 1, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.48 | - |
Oct 31, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - |
Oct 30, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - |
Oct 27, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | - |
Oct 26, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.26 | - |
Oct 25, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.36 | - |
Oct 24, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.41 | - |
Oct 23, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.38 | - |
Oct 20, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - |
Oct 19, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | - |
Oct 18, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.54 | - |
Oct 17, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Oct 16, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.73 | - |
Oct 13, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.71 | - |
Oct 12, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | - |
Oct 11, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.86 | - |
Oct 10, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.78 | - |
Oct 9, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.66 | - |
Oct 6, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.68 | - |
Oct 5, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.61 | - |
Oct 4, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - |
Oct 3, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.51 | - |
Oct 2, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | - |
Sep 29, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | - |
Sep 28, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | - |
Sep 27, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.64 | - |
Sep 26, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | - |
Sep 25, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.77 | - |
Sep 22, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | - |
Sep 21, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.83 | - |
Sep 20, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.96 | - |
Sep 19, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | - |
Sep 18, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.00 | - |
Sep 15, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.06 | - |
Sep 14, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.08 | - |
Sep 13, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.98 | - |
Sep 12, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.01 | - |
Sep 11, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.07 | - |
Sep 8, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.01 | - |
Sep 7, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.02 | - |
Sep 6, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
Sep 5, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.03 | - |
Sep 1, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.10 | - |
Aug 31, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.10 | - |
Aug 30, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.16 | - |
Aug 29, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.16 | - |
Aug 28, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.02 | - |
Aug 25, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | - |
Aug 24, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.88 | - |
Aug 23, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.02 | - |
Aug 22, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.92 | - |
Aug 21, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | - |
Aug 18, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.90 | - |
Aug 17, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.92 | - |
Aug 16, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.98 | - |
Aug 15, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
Aug 14, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
Related Tickers
FGADX Franklin Gold and Precious Metals Adv
21.14
+3.83%
FKRCX Franklin Gold and Precious Metals A
19.44
+3.79%
FRGOX Franklin Gold and Precious Metals C
16.99
+3.79%
FGPMX Franklin Gold and Precious Metals R6
21.46
+3.77%
INIIX VanEck International Investors Gold I
15.54
+3.19%
SGGDX First Eagle Gold A
27.59
+2.87%
RYZCX Rydex Precious Metals C
28.70
+2.87%
RYMPX Rydex Precious Metals H
35.40
+2.85%
FEGIX First Eagle Gold I
28.55
+2.85%
RYMNX Rydex Precious Metals A
36.89
+2.84%
RYPMX Rydex Precious Metals Inv
39.79
+2.84%
FEURX First Eagle Gold R6
28.64
+2.84%
FEGOX First Eagle Gold C
24.88
+2.81%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.48
+1.36%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.87
+1.35%
MOWIX Moerus Worldwide Value Institutional
16.01
+1.33%
MOWNX Moerus Worldwide Value N
15.96
+1.27%
FNARX Fidelity Natural Resources Fund
46.02
+1.17%
ENPIX ProFunds UltraSector Energy Fund
43.60
+1.07%
BIPIX ProFunds Biotechnology UltraSector Fund
65.72
+1.05%
ENPSX ProFunds UltraSector Energy Fund
36.94
+1.04%
BIPSX ProFunds Biotechnology UltraSector Fund
41.25
+1.03%
FELTX Fidelity Advisor Semiconductors M
72.34
+0.99%
FELAX Fidelity Advisor Semiconductors A
77.54
+0.99%
FELIX Fidelity Advisor Semiconductors I
83.93
+0.99%
AUERX Auer Growth
16.40
+0.99%
FIKGX Fidelity Advisor Semiconductors Z
84.14
+0.98%
FSELX Fidelity Select Semiconductors
30.84
+0.98%
FELCX Fidelity Advisor Semiconductors C
61.88
+0.98%
YFSNX AMG Yacktman Global N
15.51
0.00%
YFSIX AMG Yacktman Global I
15.57
0.00%
RYSIX Rydex Electronics Inv
403.49
+0.87%
RYELX Rydex Electronics A
366.67
+0.87%
RYSAX Rydex Electronics H
355.27
+0.87%
RYSCX Rydex Electronics C
309.69
+0.86%
FSPTX Fidelity Select Technology
33.13
+0.85%
FATIX Fidelity Advisor Technology Fund
125.14
+0.83%
FIKHX Fidelity Advisor Technology Z
125.20
+0.83%
WIESX Wasatch Emerging Markets Select Instl
17.03
+0.83%
FADTX Fidelity Advisor Technology A
110.76
+0.83%
FATEX Fidelity Advisor Technology Fund
100.57
+0.82%
FTHCX Fidelity Advisor Technology C
80.97
+0.82%
FIKAX Fidelity Advisor Energy Z
49.65
+0.81%
MDDCX BlackRock Emerging Markets Fund, Inc.
23.61
+0.81%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
18.65
0.00%
FNRCX Fidelity Advisor Energy C
42.58
+0.80%
FANAX Fidelity Advisor Energy A
46.78
+0.80%
FANIX Fidelity Advisor Energy I
49.70
+0.79%
FAMKX Fidelity Advisor Focused Em Mkts A
30.68
+0.79%
FZAEX Fidelity Advisor Focused Em Mkts Z
30.79
+0.79%
FIMKX Fidelity Advisor Focused Em Mkts I
30.84
+0.78%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
18.06
0.00%
MADCX BlackRock Emerging Markets Fund, Inc.
24.58
+0.78%
MKDCX BlackRock Emerging Mkts K
24.59
+0.78%
FSENX Fidelity Select Energy Portfolio
60.94
+0.78%
FAGNX Fidelity Advisor Energy M
48.09
+0.78%
MCDCX BlackRock Emerging Markets Fund, Inc.
19.50
+0.78%
FTMKX Fidelity Advisor Focused Em Mkts M
30.32
+0.76%
GOVIX GMO Resources Fund
20.05
+0.75%
GAAHX GMO Resources R6
20.10
+0.75%
GEACX GMO Resources I
20.12
+0.75%
GOFIX GMO Resources III
20.13
+0.75%
LSHUX Kinetics Spin-Off and Corp Rest Instl
26.90
+0.75%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
17.49
0.00%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FMCKX Fidelity Advisor Focused Em Mkts C
28.46
+0.74%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.38
+0.74%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.42
+0.74%
FEDDX Fidelity Emerging Markets Discovery
16.54
+0.73%
PWIYX PACE International Equity Y
17.94
0.00%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.58
+0.73%
PWGAX PACE International Equity A
18.04
0.00%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
26.65
+0.72%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.17
+0.72%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
23.97
+0.71%
GMOWX GMO Resources Fund
20.05
+0.70%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.93
+0.70%
GMOEX GMO Emerging Markets Fund
24.80
+0.69%
OTPIX ProFunds NASDAQ-100 Inv
160.01
+0.69%
PCIEX PACE International Equity P
17.88
0.00%
OTPSX ProFunds NASDAQ-100 Svc
123.02
+0.67%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.55
+0.67%
GEMMX GMO Emerging Markets VI
24.13
+0.67%
GEMEX GMO Emerging Markets I
24.32
+0.66%
GMEMX GMO Emerging Markets Fund
24.37
+0.66%
GEMNX GMO Emerging Markets R6
24.37
+0.66%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.43
+0.26%
FCGCX Fidelity Advisor Global Commodity Stk C
18.51
+0.65%
FFGTX Fidelity Advisor Global Commodity Stk M
18.63
+0.65%
FFGAX Fidelity Advisor Global Commodity Stk A
18.66
+0.65%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.67
+0.65%
FFGIX Fidelity Advisor Global Commodity Stk I
18.69
+0.65%
FFGCX Fidelity Global Commodity Stock
18.71
+0.65%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.83
+0.63%
BTEKX BlackRock Technology Opportunities K
65.74
+0.63%
WAESX Wasatch Emerging Markets Select Investor
16.56
+0.79%
BGSCX BlackRock Technology Opportunities Fund
46.92
+0.62%
BGSIX BlackRock Technology Opportunities Fund
65.55
+0.63%
BSTSX BlackRock Technology Opportunities Svc
60.86
+0.63%
KSCYX Kinetics Small Cap Opportunities Inst
144.56
+0.60%