Stuttgart - Delayed Quote GBp
Molten Ventures Ord (GROW.SG)
393.00
+7.50
+(1.95%)
As of October 9 at 10:00:00 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| May 2, 2025 | 266.00 | 277.00 | 257.00 | 274.40 | 274.40 | 3,856,766 |
| Apr 30, 2025 | 278.00 | 278.00 | 262.00 | 265.40 | 265.40 | 2,616,941 |
| Apr 29, 2025 | 276.00 | 283.40 | 264.00 | 270.40 | 270.40 | 789,430 |
| Apr 28, 2025 | 274.20 | 280.65 | 273.40 | 276.20 | 276.20 | 486,175 |
| Apr 25, 2025 | 278.40 | 285.00 | 265.00 | 273.80 | 273.80 | 684,825 |
| Apr 24, 2025 | 261.60 | 283.39 | 261.60 | 276.20 | 276.20 | 496,347 |
| Apr 23, 2025 | 262.00 | 271.80 | 259.79 | 264.20 | 264.20 | 400,966 |
| Apr 22, 2025 | 251.00 | 259.20 | 248.00 | 256.20 | 256.20 | 992,287 |
| Apr 17, 2025 | 252.00 | 256.06 | 250.40 | 253.60 | 253.60 | 896,384 |
| Apr 16, 2025 | 270.20 | 270.48 | 252.40 | 253.80 | 253.80 | 583,793 |
| Apr 15, 2025 | 266.40 | 272.20 | 266.40 | 271.60 | 271.60 | 478,415 |
| Apr 14, 2025 | 240.00 | 265.60 | 240.00 | 265.20 | 265.20 | 397,865 |
| Apr 11, 2025 | 258.60 | 258.60 | 238.40 | 250.40 | 250.40 | 457,762 |
| Apr 10, 2025 | 253.20 | 255.70 | 244.75 | 246.00 | 246.00 | 498,097 |
| Apr 9, 2025 | 230.00 | 238.00 | 226.60 | 231.00 | 231.00 | 496,134 |
| Apr 8, 2025 | 227.20 | 248.00 | 226.20 | 239.00 | 239.00 | 1,230,952 |
| Apr 7, 2025 | 226.80 | 245.20 | 215.60 | 227.60 | 227.60 | 783,494 |
| Apr 4, 2025 | 240.00 | 249.20 | 230.60 | 234.00 | 234.00 | 782,735 |
| Apr 3, 2025 | 275.00 | 275.00 | 247.60 | 250.20 | 250.20 | 1,068,829 |
| Apr 2, 2025 | 270.00 | 270.00 | 254.60 | 268.20 | 268.20 | 515,512 |
| Apr 1, 2025 | 259.60 | 266.80 | 255.57 | 255.80 | 255.80 | 748,870 |
| Mar 31, 2025 | 273.00 | 286.50 | 256.50 | 256.50 | 256.50 | 541,681 |
| Mar 28, 2025 | 270.00 | 282.50 | 270.00 | 278.00 | 278.00 | 410,842 |
| Mar 27, 2025 | 280.00 | 283.50 | 274.50 | 274.50 | 274.50 | 727,707 |
| Mar 26, 2025 | 289.00 | 291.50 | 278.00 | 280.00 | 280.00 | 310,678 |
| Mar 25, 2025 | 281.00 | 289.00 | 277.00 | 287.50 | 287.50 | 527,457 |
| Mar 24, 2025 | 279.00 | 284.00 | 275.30 | 277.50 | 277.50 | 326,638 |
| Mar 21, 2025 | 280.00 | 284.50 | 279.00 | 279.00 | 279.00 | 901,363 |
| Mar 20, 2025 | 299.50 | 299.50 | 281.50 | 283.50 | 283.50 | 478,162 |
| Mar 19, 2025 | 282.50 | 293.50 | 282.00 | 287.00 | 287.00 | 728,538 |
| Mar 18, 2025 | 280.00 | 292.50 | 279.77 | 291.00 | 291.00 | 1,335,631 |
| Mar 17, 2025 | 273.00 | 281.50 | 273.00 | 278.00 | 278.00 | 1,336,867 |
| Mar 14, 2025 | 264.00 | 280.00 | 264.00 | 276.50 | 276.50 | 699,978 |
| Mar 13, 2025 | 259.50 | 271.50 | 259.50 | 266.00 | 266.00 | 522,575 |
| Mar 12, 2025 | 270.00 | 270.00 | 256.50 | 264.00 | 264.00 | 595,059 |
| Mar 11, 2025 | 263.50 | 268.50 | 257.00 | 257.00 | 257.00 | 770,276 |
| Mar 10, 2025 | 271.50 | 280.50 | 261.50 | 261.50 | 261.50 | 524,346 |
| Mar 7, 2025 | 283.50 | 286.50 | 273.50 | 273.50 | 273.50 | 1,651,415 |
| Mar 6, 2025 | 289.00 | 292.00 | 278.50 | 286.50 | 286.50 | 433,958 |
| Mar 5, 2025 | 285.00 | 301.26 | 284.25 | 285.50 | 285.50 | 717,279 |
| Mar 4, 2025 | 294.50 | 305.36 | 284.00 | 285.00 | 285.00 | 446,984 |
| Mar 3, 2025 | 310.00 | 310.00 | 293.96 | 297.50 | 297.50 | 478,609 |
| Feb 28, 2025 | 300.00 | 307.96 | 295.50 | 304.00 | 304.00 | 940,486 |
| Feb 27, 2025 | 319.50 | 319.50 | 300.50 | 301.00 | 301.00 | 293,140 |
| Feb 26, 2025 | 300.00 | 312.00 | 300.00 | 306.00 | 306.00 | 298,657 |
| Feb 25, 2025 | 312.00 | 316.50 | 304.00 | 304.00 | 304.00 | 372,649 |
| Feb 24, 2025 | 313.50 | 321.50 | 306.00 | 310.50 | 310.50 | 326,534 |
| Feb 21, 2025 | 324.50 | 330.50 | 315.00 | 317.50 | 317.50 | 233,917 |
| Feb 20, 2025 | 345.00 | 345.50 | 324.50 | 324.50 | 324.50 | 470,105 |
| Feb 19, 2025 | 344.00 | 350.00 | 335.38 | 335.50 | 335.50 | 327,485 |
| Feb 18, 2025 | 353.00 | 353.00 | 334.82 | 344.00 | 344.00 | 248,448 |
| Feb 17, 2025 | 324.50 | 350.50 | 324.50 | 344.50 | 344.50 | 353,648 |
| Feb 14, 2025 | 324.50 | 341.50 | 324.50 | 338.00 | 338.00 | 357,302 |
| Feb 13, 2025 | 340.00 | 343.50 | 327.50 | 327.50 | 327.50 | 308,462 |
| Feb 12, 2025 | 308.50 | 338.00 | 308.50 | 335.00 | 335.00 | 1,570,090 |
| Feb 11, 2025 | 320.00 | 332.00 | 308.50 | 308.50 | 308.50 | 461,193 |
| Feb 10, 2025 | 331.00 | 336.50 | 325.00 | 330.50 | 330.50 | 291,707 |
| Feb 7, 2025 | 328.50 | 336.50 | 325.50 | 325.50 | 325.50 | 356,818 |
| Feb 6, 2025 | 306.00 | 331.50 | 306.00 | 329.00 | 329.00 | 474,267 |
| Feb 5, 2025 | 323.00 | 323.00 | 306.50 | 318.50 | 318.50 | 835,707 |
| Feb 4, 2025 | 306.00 | 318.50 | 306.00 | 308.50 | 308.50 | 334,327 |
| Feb 3, 2025 | 317.00 | 320.00 | 307.17 | 317.50 | 317.50 | 356,191 |
| Jan 31, 2025 | 311.00 | 320.00 | 306.50 | 317.00 | 317.00 | 383,112 |
| Jan 30, 2025 | 307.50 | 317.00 | 305.00 | 309.00 | 309.00 | 321,095 |
| Jan 29, 2025 | 324.50 | 328.50 | 307.50 | 307.50 | 307.50 | 1,187,298 |
| Jan 28, 2025 | 318.50 | 328.05 | 318.50 | 324.00 | 324.00 | 1,314,943 |
| Jan 27, 2025 | 310.00 | 319.50 | 309.50 | 316.00 | 316.00 | 489,267 |
| Jan 24, 2025 | 313.50 | 315.10 | 307.50 | 311.50 | 311.50 | 539,799 |
| Jan 23, 2025 | 298.00 | 311.50 | 298.00 | 306.50 | 306.50 | 357,447 |
| Jan 22, 2025 | 296.50 | 304.50 | 294.50 | 303.50 | 303.50 | 617,394 |
| Jan 21, 2025 | 287.00 | 301.00 | 287.00 | 297.50 | 297.50 | 475,094 |
| Jan 20, 2025 | 287.50 | 309.50 | 286.50 | 286.50 | 286.50 | 1,079,344 |
| Jan 17, 2025 | 303.00 | 305.50 | 295.00 | 296.00 | 296.00 | 496,482 |
| Jan 16, 2025 | 290.00 | 301.00 | 286.50 | 299.00 | 299.00 | 356,865 |
| Jan 15, 2025 | 277.00 | 294.00 | 275.33 | 290.00 | 290.00 | 659,778 |
| Jan 14, 2025 | 274.50 | 281.00 | 273.17 | 274.50 | 274.50 | 873,207 |
| Jan 13, 2025 | 270.00 | 284.35 | 270.00 | 279.00 | 279.00 | 416,761 |
| Jan 10, 2025 | 278.00 | 285.50 | 275.00 | 276.00 | 276.00 | 465,546 |
| Jan 9, 2025 | 278.00 | 279.00 | 268.35 | 277.00 | 277.00 | 1,373,950 |
| Jan 8, 2025 | 298.00 | 301.00 | 279.00 | 282.50 | 282.50 | 664,519 |
| Jan 7, 2025 | 315.00 | 318.08 | 299.50 | 300.00 | 300.00 | 306,420 |
| Jan 6, 2025 | 316.50 | 322.50 | 315.02 | 315.50 | 315.50 | 228,831 |
| Jan 3, 2025 | 318.00 | 325.00 | 309.62 | 317.00 | 317.00 | 142,678 |
| Jan 2, 2025 | 325.00 | 325.00 | 314.50 | 323.50 | 323.50 | 135,851 |
| Dec 30, 2024 | 325.00 | 325.00 | 311.50 | 315.50 | 315.50 | 161,812 |
| Dec 27, 2024 | 316.00 | 324.50 | 316.00 | 320.50 | 320.50 | 90,911 |
| Dec 23, 2024 | 325.00 | 325.00 | 309.50 | 315.50 | 315.50 | 151,702 |
| Dec 20, 2024 | 307.00 | 314.50 | 305.00 | 314.50 | 314.50 | 724,064 |
| Dec 19, 2024 | 325.00 | 325.00 | 307.50 | 307.50 | 307.50 | 525,392 |
| Dec 18, 2024 | 314.50 | 320.00 | 314.50 | 316.50 | 316.50 | 164,387 |
| Dec 17, 2024 | 318.00 | 320.50 | 311.35 | 315.50 | 315.50 | 527,591 |
| Dec 16, 2024 | 320.00 | 323.00 | 316.39 | 321.00 | 321.00 | 336,675 |
| Dec 13, 2024 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | 143,885 |
| Dec 12, 2024 | 310.00 | 324.00 | 310.00 | 320.00 | 320.00 | 222,657 |
| Dec 11, 2024 | 299.50 | 321.50 | 295.50 | 321.50 | 321.50 | 775,438 |
| Dec 10, 2024 | 305.00 | 314.24 | 302.50 | 302.50 | 302.50 | 389,408 |
| Dec 9, 2024 | 320.00 | 324.50 | 306.50 | 309.50 | 309.50 | 304,181 |
| Dec 6, 2024 | 325.00 | 325.00 | 311.50 | 318.50 | 318.50 | 372,565 |
| Dec 5, 2024 | 329.00 | 329.00 | 309.50 | 310.00 | 310.00 | 525,529 |
| Dec 4, 2024 | 328.00 | 332.67 | 326.48 | 331.50 | 331.50 | 314,140 |
| Dec 3, 2024 | 320.00 | 327.50 | 310.03 | 325.00 | 325.00 | 358,580 |
| Dec 2, 2024 | 310.00 | 316.50 | 305.50 | 314.00 | 314.00 | 357,390 |
| Nov 29, 2024 | 335.00 | 335.00 | 314.50 | 315.50 | 315.50 | 247,445 |
| Nov 28, 2024 | 310.00 | 323.00 | 310.00 | 321.00 | 321.00 | 490,431 |
| Nov 27, 2024 | 317.00 | 324.50 | 313.00 | 314.50 | 314.50 | 347,122 |
| Nov 26, 2024 | 326.00 | 328.40 | 314.50 | 317.00 | 317.00 | 276,913 |
| Nov 25, 2024 | 324.50 | 327.50 | 317.00 | 326.00 | 326.00 | 799,317 |
| Nov 22, 2024 | 322.00 | 334.00 | 318.00 | 320.00 | 320.00 | 471,553 |
| Nov 21, 2024 | 322.50 | 328.50 | 318.50 | 327.50 | 327.50 | 265,006 |
| Nov 20, 2024 | 330.00 | 337.30 | 305.00 | 319.50 | 319.50 | 907,941 |
| Nov 19, 2024 | 340.00 | 340.00 | 323.00 | 330.50 | 330.50 | 234,700 |
| Nov 18, 2024 | 330.00 | 344.50 | 324.50 | 328.50 | 328.50 | 178,473 |
| Nov 15, 2024 | 333.00 | 339.50 | 327.00 | 329.00 | 329.00 | 285,681 |
| Nov 14, 2024 | 331.00 | 344.50 | 325.00 | 333.00 | 333.00 | 170,871 |
| Nov 13, 2024 | 337.00 | 344.50 | 327.49 | 330.00 | 330.00 | 304,037 |
| Nov 12, 2024 | 345.00 | 345.00 | 331.00 | 337.00 | 337.00 | 335,207 |
| Nov 11, 2024 | 342.00 | 342.00 | 328.50 | 338.00 | 338.00 | 294,788 |
| Nov 8, 2024 | 326.50 | 328.52 | 317.00 | 327.00 | 327.00 | 418,368 |
| Nov 7, 2024 | 324.50 | 336.00 | 324.50 | 328.00 | 328.00 | 370,172 |
| Nov 6, 2024 | 333.50 | 345.50 | 325.50 | 325.50 | 325.50 | 700,283 |
| Nov 5, 2024 | 337.00 | 337.50 | 319.91 | 329.00 | 329.00 | 797,552 |
| Nov 4, 2024 | 340.00 | 340.00 | 329.00 | 331.00 | 331.00 | 343,961 |
| Nov 1, 2024 | 335.00 | 343.50 | 335.00 | 336.50 | 336.50 | 429,206 |
| Oct 31, 2024 | 352.00 | 364.50 | 337.00 | 340.00 | 340.00 | 928,136 |
| Oct 30, 2024 | 365.00 | 378.50 | 337.76 | 358.50 | 358.50 | 1,523,434 |
| Oct 29, 2024 | 395.00 | 398.50 | 366.00 | 366.00 | 366.00 | 1,342,331 |
| Oct 28, 2024 | 417.00 | 421.00 | 398.50 | 398.50 | 398.50 | 853,173 |
| Oct 25, 2024 | 401.50 | 419.00 | 396.50 | 417.00 | 417.00 | 528,144 |
| Oct 24, 2024 | 410.50 | 410.50 | 390.50 | 399.00 | 399.00 | 136,750 |
| Oct 23, 2024 | 394.50 | 402.00 | 393.00 | 393.00 | 393.00 | 223,002 |
| Oct 22, 2024 | 415.00 | 415.00 | 395.50 | 400.50 | 400.50 | 327,478 |
| Oct 21, 2024 | 405.00 | 417.50 | 399.00 | 401.00 | 401.00 | 335,505 |
| Oct 18, 2024 | 409.00 | 414.00 | 395.50 | 406.50 | 406.50 | 415,717 |
| Oct 17, 2024 | 403.50 | 409.00 | 399.00 | 402.50 | 402.50 | 378,035 |
| Oct 16, 2024 | 397.00 | 400.00 | 394.00 | 399.00 | 399.00 | 394,914 |
| Oct 15, 2024 | 390.50 | 398.50 | 388.00 | 393.00 | 393.00 | 407,888 |
| Oct 14, 2024 | 382.50 | 401.50 | 382.50 | 391.00 | 391.00 | 187,255 |
| Oct 11, 2024 | 382.50 | 394.50 | 382.50 | 388.50 | 388.50 | 176,620 |
| Oct 10, 2024 | 386.00 | 394.50 | 385.00 | 391.50 | 391.50 | 585,247 |
| Oct 9, 2024 | 386.50 | 393.00 | 383.50 | 393.00 | 393.00 | 402,384 |
| Oct 8, 2024 | 387.00 | 395.82 | 382.50 | 385.50 | 385.50 | 826,735 |
| Oct 7, 2024 | 396.00 | 402.50 | 390.00 | 397.50 | 397.50 | 209,748 |
| Oct 4, 2024 | 400.00 | 403.00 | 393.77 | 397.00 | 397.00 | 260,934 |
| Oct 3, 2024 | 401.00 | 401.00 | 391.17 | 394.50 | 394.50 | 282,102 |
| Oct 2, 2024 | 399.00 | 402.00 | 392.00 | 393.50 | 393.50 | 222,164 |
| Oct 1, 2024 | 410.00 | 413.00 | 399.00 | 399.50 | 399.50 | 874,134 |
| Sep 30, 2024 | 411.50 | 412.00 | 402.00 | 404.00 | 404.00 | 1,080,487 |
| Sep 27, 2024 | 412.00 | 412.00 | 404.50 | 409.00 | 409.00 | 372,324 |
| Sep 26, 2024 | 396.00 | 410.00 | 396.00 | 404.00 | 404.00 | 323,778 |
| Sep 25, 2024 | 407.00 | 407.00 | 395.50 | 395.50 | 395.50 | 257,127 |
| Sep 24, 2024 | 409.50 | 412.50 | 398.00 | 403.50 | 403.50 | 330,231 |
| Sep 23, 2024 | 415.50 | 418.50 | 404.50 | 409.50 | 409.50 | 373,881 |
| Sep 20, 2024 | 426.00 | 428.50 | 410.50 | 410.50 | 410.50 | 1,176,767 |
| Sep 19, 2024 | 425.00 | 432.50 | 419.42 | 430.00 | 430.00 | 1,480,866 |
| Sep 18, 2024 | 420.50 | 423.00 | 411.00 | 416.50 | 416.50 | 477,635 |
| Sep 17, 2024 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 588,521 |
| Sep 16, 2024 | 423.50 | 431.50 | 418.50 | 421.00 | 421.00 | 235,501 |
| Sep 13, 2024 | 414.00 | 430.00 | 408.50 | 430.00 | 430.00 | 317,983 |
| Sep 12, 2024 | 410.00 | 420.00 | 405.50 | 410.00 | 410.00 | 1,809,285 |
| Sep 11, 2024 | 401.50 | 409.00 | 398.50 | 406.00 | 406.00 | 956,354 |
| Sep 10, 2024 | 407.50 | 414.90 | 397.00 | 405.00 | 405.00 | 1,430,896 |
| Sep 9, 2024 | 410.00 | 419.00 | 409.00 | 415.00 | 415.00 | 442,311 |
| Sep 6, 2024 | 410.00 | 414.00 | 394.00 | 410.00 | 410.00 | 1,214,939 |
| Sep 5, 2024 | 409.00 | 412.00 | 400.00 | 400.00 | 400.00 | 362,952 |
| Sep 4, 2024 | 395.00 | 407.00 | 390.00 | 407.00 | 407.00 | 637,071 |
| Sep 3, 2024 | 408.00 | 414.37 | 396.00 | 396.00 | 396.00 | 588,633 |
| Sep 2, 2024 | 410.00 | 412.00 | 401.50 | 404.50 | 404.50 | 544,835 |
| Aug 30, 2024 | 405.00 | 418.00 | 405.00 | 410.00 | 410.00 | 652,602 |
| Aug 29, 2024 | 420.00 | 420.00 | 408.00 | 409.00 | 409.00 | 1,058,954 |
| Aug 28, 2024 | 427.00 | 427.00 | 413.50 | 413.50 | 413.50 | 256,074 |
| Aug 27, 2024 | 419.00 | 427.50 | 399.29 | 425.00 | 425.00 | 1,506,908 |
| Aug 26, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| Aug 23, 2024 | 403.50 | 430.00 | 403.50 | 422.00 | 422.00 | 805,405 |
| Aug 22, 2024 | 407.50 | 412.00 | 401.00 | 407.00 | 407.00 | 584,062 |
| Aug 21, 2024 | 397.50 | 410.00 | 395.00 | 406.50 | 406.50 | 974,608 |
| Aug 20, 2024 | 410.00 | 421.00 | 395.00 | 395.00 | 395.00 | 836,640 |
| Aug 19, 2024 | 420.00 | 426.50 | 412.50 | 412.50 | 412.50 | 379,435 |
| Aug 16, 2024 | 395.00 | 418.00 | 395.00 | 416.50 | 416.50 | 454,133 |
| Aug 15, 2024 | 400.00 | 407.50 | 386.00 | 406.00 | 406.00 | 482,279 |
| Aug 14, 2024 | 383.50 | 399.50 | 378.00 | 386.50 | 386.50 | 575,275 |
| Aug 13, 2024 | 366.00 | 373.50 | 362.00 | 368.50 | 368.50 | 299,388 |
| Aug 12, 2024 | 362.00 | 365.50 | 356.00 | 362.50 | 362.50 | 263,760 |
| Aug 9, 2024 | 358.00 | 364.01 | 352.00 | 357.50 | 357.50 | 212,258 |
| Aug 8, 2024 | 363.00 | 363.00 | 343.00 | 353.50 | 353.50 | 418,369 |
| Aug 7, 2024 | 349.00 | 361.00 | 348.46 | 352.50 | 352.50 | 542,002 |
| Aug 6, 2024 | 347.50 | 357.50 | 343.00 | 345.00 | 345.00 | 534,070 |
| Aug 5, 2024 | 334.00 | 347.00 | 323.00 | 342.50 | 342.50 | 872,801 |
| Aug 2, 2024 | 364.50 | 364.50 | 343.00 | 348.00 | 348.00 | 517,151 |
| Aug 1, 2024 | 380.00 | 381.00 | 362.00 | 368.50 | 368.50 | 694,743 |
| Jul 31, 2024 | 365.00 | 378.00 | 365.00 | 373.00 | 373.00 | 384,197 |
| Jul 30, 2024 | 358.00 | 374.50 | 353.50 | 369.00 | 369.00 | 348,041 |
| Jul 29, 2024 | 375.00 | 380.00 | 356.75 | 357.50 | 357.50 | 330,900 |
| Jul 26, 2024 | 353.50 | 377.50 | 352.09 | 370.00 | 370.00 | 587,138 |
| Jul 25, 2024 | 343.00 | 349.00 | 333.50 | 349.00 | 349.00 | 400,028 |
| Jul 24, 2024 | 349.00 | 350.00 | 343.00 | 343.00 | 343.00 | 192,739 |
| Jul 23, 2024 | 357.00 | 357.00 | 344.00 | 348.00 | 348.00 | 327,643 |
| Jul 22, 2024 | 365.00 | 365.00 | 351.00 | 353.50 | 353.50 | 204,531 |
| Jul 19, 2024 | 365.00 | 368.00 | 353.38 | 355.00 | 355.00 | 283,384 |
| Jul 18, 2024 | 360.00 | 375.50 | 360.00 | 365.00 | 365.00 | 278,836 |
| Jul 17, 2024 | 374.50 | 377.50 | 363.00 | 364.00 | 364.00 | 292,960 |
| Jul 16, 2024 | 380.50 | 393.00 | 370.00 | 373.00 | 373.00 | 451,324 |
| Jul 15, 2024 | 380.00 | 394.00 | 380.00 | 391.00 | 391.00 | 335,984 |
| Jul 12, 2024 | 390.00 | 394.41 | 380.00 | 391.00 | 391.00 | 389,309 |
| Jul 11, 2024 | 366.00 | 389.50 | 366.00 | 389.50 | 389.50 | 1,338,556 |
| Jul 10, 2024 | 369.00 | 381.50 | 369.00 | 381.00 | 381.00 | 255,565 |
| Jul 9, 2024 | 390.00 | 390.00 | 366.50 | 368.50 | 368.50 | 177,122 |
| Jul 8, 2024 | 375.00 | 389.00 | 375.00 | 385.50 | 385.50 | 311,486 |
| Jul 5, 2024 | 384.50 | 392.50 | 379.50 | 381.00 | 381.00 | 454,648 |
| Jul 4, 2024 | 380.50 | 382.00 | 370.00 | 382.00 | 382.00 | 395,075 |
| Jul 3, 2024 | 365.50 | 375.50 | 351.00 | 373.00 | 373.00 | 354,873 |
| Jul 2, 2024 | 357.00 | 363.50 | 352.00 | 358.50 | 358.50 | 240,012 |
| Jul 1, 2024 | 362.00 | 369.50 | 357.27 | 358.50 | 358.50 | 412,932 |
| Jun 28, 2024 | 385.00 | 385.00 | 364.00 | 366.00 | 366.00 | 611,482 |
| Jun 27, 2024 | 385.00 | 385.00 | 363.42 | 379.50 | 379.50 | 243,240 |
| Jun 26, 2024 | 376.50 | 383.50 | 367.50 | 374.00 | 374.00 | 378,450 |
| Jun 25, 2024 | 400.00 | 400.00 | 379.50 | 380.50 | 380.50 | 410,407 |
| Jun 24, 2024 | 403.00 | 406.50 | 387.00 | 387.50 | 387.50 | 852,796 |
| Jun 21, 2024 | 420.00 | 427.50 | 395.00 | 404.50 | 404.50 | 2,692,115 |
| Jun 20, 2024 | 400.00 | 424.50 | 392.00 | 424.50 | 424.50 | 790,675 |
| Jun 19, 2024 | 408.00 | 415.50 | 401.00 | 401.50 | 401.50 | 433,866 |
| Jun 18, 2024 | 407.00 | 413.30 | 399.00 | 411.00 | 411.00 | 747,039 |
| Jun 17, 2024 | 400.00 | 405.00 | 393.00 | 404.00 | 404.00 | 478,878 |
| Jun 14, 2024 | 390.00 | 413.00 | 389.50 | 393.50 | 393.50 | 931,504 |
| Jun 13, 2024 | 400.00 | 412.00 | 384.27 | 402.00 | 402.00 | 672,721 |
| Jun 12, 2024 | 332.00 | 402.50 | 332.00 | 401.50 | 401.50 | 1,923,993 |
| Jun 11, 2024 | 345.50 | 345.50 | 325.76 | 337.00 | 337.00 | 512,496 |
| Jun 10, 2024 | 325.00 | 342.50 | 325.00 | 331.00 | 331.00 | 623,084 |
| Jun 7, 2024 | 332.00 | 345.50 | 325.50 | 340.00 | 340.00 | 1,524,044 |
| Jun 6, 2024 | 346.50 | 346.50 | 325.39 | 329.50 | 329.50 | 1,347,136 |
| Jun 5, 2024 | 342.00 | 347.50 | 328.00 | 338.00 | 338.00 | 1,802,781 |
| Jun 4, 2024 | 336.00 | 344.50 | 333.00 | 339.50 | 339.50 | 1,571,114 |
| Jun 3, 2024 | 327.50 | 342.50 | 327.50 | 338.50 | 338.50 | 260,940 |
| May 31, 2024 | 344.00 | 347.50 | 324.50 | 331.50 | 331.50 | 1,338,764 |
| May 30, 2024 | 327.00 | 346.00 | 326.50 | 341.50 | 341.50 | 5,596,119 |
| May 29, 2024 | 328.50 | 330.78 | 321.50 | 324.50 | 324.50 | 2,374,911 |
| May 28, 2024 | 333.00 | 341.50 | 327.00 | 327.00 | 327.00 | 790,818 |
| May 27, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| May 24, 2024 | 314.00 | 330.00 | 313.78 | 329.00 | 329.00 | 708,575 |
| May 23, 2024 | 331.00 | 331.00 | 314.00 | 314.00 | 314.00 | 876,724 |
| May 22, 2024 | 334.00 | 334.00 | 316.50 | 322.00 | 322.00 | 2,515,368 |
| May 21, 2024 | 327.50 | 331.00 | 318.75 | 321.00 | 321.00 | 399,156 |
| May 20, 2024 | 328.00 | 333.50 | 314.31 | 333.50 | 333.50 | 280,967 |
| May 17, 2024 | 308.00 | 323.00 | 308.00 | 323.00 | 323.00 | 1,160,736 |
| May 16, 2024 | 321.00 | 326.00 | 309.00 | 309.50 | 309.50 | 476,871 |
| May 15, 2024 | 310.00 | 327.49 | 306.50 | 317.50 | 317.50 | 684,835 |
| May 14, 2024 | 301.00 | 309.69 | 301.00 | 307.00 | 307.00 | 242,684 |
| May 13, 2024 | 310.00 | 311.50 | 305.50 | 306.50 | 306.50 | 491,463 |
| May 10, 2024 | 304.00 | 308.00 | 292.50 | 306.00 | 306.00 | 828,194 |
| May 9, 2024 | 296.50 | 304.50 | 295.50 | 304.50 | 304.50 | 551,298 |
| May 8, 2024 | 288.00 | 295.00 | 283.50 | 295.00 | 295.00 | 681,413 |
| May 7, 2024 | 298.50 | 298.50 | 281.50 | 284.50 | 284.50 | 413,836 |
| May 6, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Related Tickers
INIIX VanEck International Investors Gold I
21.38
+2.99%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
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%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
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%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
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%
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%
JSLNX Janus Henderson Global Select N
18.08
+0.28%
JORNX Janus Henderson Global Select T
18.11
+0.28%
JORFX Janus Henderson Global Select I
18.13
+0.28%
FTISX Fidelity Advisor Intl Small Cap M
32.90
+0.27%
TGIRX Thornburg International Equity R6
29.77
+0.27%
TIVRX Thornburg International Equity R5
29.91
+0.27%
DNINX Dunham International Stock Fund
18.70
+0.27%
TGVIX Thornburg International Equity I
29.95
+0.27%
DMCFX Invesco Discovery Mid Cap Growth Fund
26.31
+0.27%
FISMX Fidelity International Small Cap
33.84
+0.27%
FIQIX Fidelity Advisor Intl Small Cap Z
34.03
+0.27%
FIXIX Fidelity Advisor Intl Small Cap I
34.08
+0.26%
FERCX Fidelity Advisor Emerging Asia C
42.28
+0.26%
THORX Thornburg Global Opportunities R3
39.05
+0.26%
CPIEX Counterpoint Tactical Equity I
23.47
+0.26%
THOVX Thornburg Global Opportunities R4
39.21
+0.26%
THOAX Thornburg Global Opportunities A
39.55
+0.25%
FEATX Fidelity Advisor Emerging Asia M
47.65
+0.25%
OEGIX Invesco Discovery Mid Cap Growth R6
31.80
+0.25%
THOIX Thornburg Global Opportunities I
39.75
+0.25%
THOFX Thornburg Global Opportunities R5
39.82
+0.25%
THOGX Thornburg Global Opportunities R6
39.93
+0.25%
FSEAX Fidelity Emerging Asia
52.05
+0.25%
FTZCX FullerThaler Behvrll Uncnstd Eq C
48.21
+0.25%
FERIX Fidelity Advisor Emerging Asia I
52.68
+0.25%
FIQPX Fidelity Advisor Emerging Asia Z
52.75
+0.25%
FTZAX FullerThaler Behvrll Uncnstd Eq A
48.94
+0.25%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
49.37
+0.24%
FIASX Fidelity Advisor Intl Small Cap A
33.07
+0.24%
FEAAX Fidelity Advisor Emerging Asia A
50.09
+0.24%
GQGRX GQG Partners Emerging Markets Equity R6
16.70
+0.24%
RAIWX Manning & Napier Rainier Intl Discv W
25.35
+0.24%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.47
+0.23%
LCRIX Leuthold Core Investment Institutional
21.69
+0.23%
OEGYX Invesco Discovery Mid Cap Growth Y
30.90
+0.23%
QLEIX AQR Long-Short Equity I
17.82
+0.22%