Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Swiss - Delayed Quote CHF
HBM Healthcare Investments AG (HBMNE.SW)
183.60
-0.60
(-0.33%)
At close: 4:16:09 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 188.20 | 188.20 | 182.80 | 183.60 | 183.60 | 900 |
| Mar 11, 2025 | 188.40 | 188.40 | 185.20 | 184.20 | 184.20 | 700 |
| Mar 10, 2025 | 195.00 | 195.60 | 189.20 | 189.20 | 189.20 | 800 |
| Mar 7, 2025 | 195.60 | 197.00 | 194.60 | 195.40 | 195.40 | 800 |
| Mar 6, 2025 | 194.40 | 197.60 | 194.40 | 195.60 | 195.60 | 800 |
| Mar 5, 2025 | 193.00 | 195.00 | 193.00 | 194.80 | 194.80 | 800 |
| Mar 4, 2025 | 196.20 | 196.60 | 196.00 | 196.00 | 196.00 | 800 |
| Mar 3, 2025 | 197.00 | 197.20 | 197.00 | 197.00 | 197.00 | 800 |
| Feb 28, 2025 | 193.40 | 196.00 | 193.40 | 196.00 | 196.00 | 800 |
| Feb 27, 2025 | 192.60 | 193.60 | 192.60 | 193.60 | 193.60 | 800 |
| Feb 26, 2025 | 191.60 | 192.20 | 190.60 | 192.20 | 192.20 | 800 |
| Feb 25, 2025 | 192.80 | 192.80 | 190.00 | 190.00 | 190.00 | 800 |
| Feb 24, 2025 | 193.20 | 194.60 | 193.20 | 193.20 | 193.20 | 800 |
| Feb 21, 2025 | 186.40 | 190.60 | 186.40 | 190.60 | 190.60 | 800 |
| Feb 20, 2025 | 184.20 | 185.60 | 184.20 | 185.40 | 185.40 | 800 |
| Feb 19, 2025 | 186.40 | 187.60 | 186.20 | 186.40 | 186.40 | 800 |
| Feb 18, 2025 | 190.00 | 190.20 | 187.40 | 187.40 | 187.40 | 800 |
| Feb 17, 2025 | 194.20 | 194.20 | 190.80 | 190.80 | 190.80 | 800 |
| Feb 14, 2025 | 195.60 | 196.60 | 191.40 | 191.40 | 191.40 | 800 |
| Feb 13, 2025 | 197.20 | 197.20 | 194.80 | 194.80 | 194.80 | 800 |
| Feb 12, 2025 | 198.00 | 198.40 | 197.00 | 197.00 | 197.00 | 800 |
| Feb 11, 2025 | 200.50 | 200.50 | 198.20 | 198.20 | 198.20 | 800 |
| Feb 10, 2025 | 200.00 | 200.50 | 199.60 | 200.00 | 200.00 | 800 |
| Feb 7, 2025 | 200.50 | 200.50 | 199.40 | 199.60 | 199.60 | 800 |
| Feb 6, 2025 | 198.40 | 200.50 | 197.60 | 199.60 | 199.60 | 800 |
| Feb 5, 2025 | 197.80 | 197.80 | 194.60 | 195.40 | 195.40 | 800 |
| Feb 4, 2025 | 192.00 | 196.20 | 192.00 | 196.20 | 196.20 | 800 |
| Feb 3, 2025 | 200.00 | 200.00 | 196.20 | 196.20 | 196.20 | 800 |
| Jan 31, 2025 | 200.00 | 200.50 | 199.20 | 199.20 | 199.20 | 800 |
| Jan 30, 2025 | 199.60 | 199.60 | 198.40 | 199.20 | 199.20 | 800 |
| Jan 29, 2025 | 197.00 | 198.60 | 197.00 | 198.60 | 198.60 | 800 |
| Jan 28, 2025 | 195.60 | 196.60 | 195.40 | 196.00 | 196.00 | 800 |
| Jan 27, 2025 | 197.00 | 197.00 | 191.80 | 195.40 | 195.40 | 800 |
| Jan 24, 2025 | 193.40 | 193.60 | 191.80 | 193.60 | 193.60 | 800 |
| Jan 23, 2025 | 191.80 | 193.20 | 191.20 | 191.20 | 191.20 | 800 |
| Jan 22, 2025 | 189.60 | 190.80 | 188.60 | 190.40 | 190.40 | 800 |
| Jan 21, 2025 | 187.80 | 189.00 | 187.00 | 188.60 | 188.60 | 800 |
| Jan 20, 2025 | 186.80 | 188.20 | 186.20 | 188.20 | 188.20 | 800 |
| Jan 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 13, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jan 6, 2025 | 179.20 | 180.00 | 179.20 | 180.00 | 180.00 | 200 |
| Jan 3, 2025 | 175.20 | 175.20 | 173.40 | 173.40 | 173.40 | 800 |
| Dec 30, 2024 | 179.60 | 179.60 | 175.80 | 176.80 | 176.80 | 800 |
| Dec 27, 2024 | 177.80 | 180.00 | 177.00 | 180.00 | 180.00 | 800 |
| Dec 23, 2024 | 176.00 | 180.40 | 174.60 | 178.00 | 178.00 | 800 |
| Dec 20, 2024 | 174.40 | 176.20 | 174.00 | 176.20 | 176.20 | 800 |
| Dec 19, 2024 | 180.40 | 180.40 | 177.20 | 177.20 | 177.20 | 800 |
| Dec 18, 2024 | 184.80 | 184.80 | 181.60 | 184.00 | 184.00 | 800 |
| Dec 17, 2024 | 188.00 | 188.20 | 185.80 | 185.80 | 185.80 | 800 |
| Dec 16, 2024 | 188.80 | 189.40 | 185.00 | 185.00 | 185.00 | 800 |
| Dec 13, 2024 | 188.00 | 189.00 | 188.00 | 188.80 | 188.80 | 800 |
| Dec 12, 2024 | 187.20 | 187.80 | 187.20 | 187.80 | 187.80 | 800 |
| Dec 11, 2024 | 186.00 | 186.80 | 184.80 | 186.80 | 186.80 | 800 |
| Dec 10, 2024 | 186.60 | 186.60 | 183.60 | 185.00 | 185.00 | 800 |
| Dec 9, 2024 | 185.60 | 187.00 | 185.60 | 186.60 | 186.60 | 800 |
| Dec 6, 2024 | 184.00 | 187.00 | 182.20 | 187.00 | 187.00 | 800 |
| Dec 5, 2024 | 184.60 | 185.60 | 184.00 | 185.60 | 185.60 | 800 |
| Dec 4, 2024 | 185.80 | 186.80 | 179.60 | 182.00 | 182.00 | 800 |
| Dec 3, 2024 | 184.80 | 184.80 | 181.00 | 184.00 | 184.00 | 800 |
| Dec 2, 2024 | 184.80 | 184.80 | 182.20 | 182.20 | 182.20 | 800 |
| Nov 29, 2024 | 180.60 | 183.00 | 180.60 | 183.00 | 183.00 | 800 |
| Nov 28, 2024 | 180.00 | 181.20 | 180.00 | 180.20 | 180.20 | 800 |
| Nov 27, 2024 | 179.60 | 180.80 | 179.60 | 180.80 | 180.80 | 800 |
| Nov 26, 2024 | 177.20 | 179.60 | 175.80 | 177.20 | 177.20 | 800 |
| Nov 25, 2024 | 175.80 | 177.20 | 175.80 | 176.20 | 176.20 | 800 |
| Nov 22, 2024 | 182.40 | 182.40 | 177.60 | 178.60 | 178.60 | 800 |
| Nov 21, 2024 | 182.60 | 182.80 | 182.00 | 182.00 | 182.00 | 800 |
| Nov 20, 2024 | 184.80 | 185.20 | 181.80 | 181.80 | 181.80 | 800 |
| Nov 19, 2024 | 189.80 | 189.80 | 185.40 | 185.40 | 185.40 | 800 |
| Nov 18, 2024 | 188.40 | 189.60 | 188.20 | 189.60 | 189.60 | 800 |
| Nov 15, 2024 | 188.60 | 191.00 | 188.60 | 190.00 | 190.00 | 800 |
| Nov 14, 2024 | 185.80 | 188.00 | 185.80 | 187.80 | 187.80 | 800 |
| Nov 13, 2024 | 187.80 | 189.60 | 187.40 | 187.40 | 187.40 | 800 |
| Nov 12, 2024 | 186.60 | 190.60 | 186.60 | 190.00 | 190.00 | 800 |
| Nov 11, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 800 |
| Nov 8, 2024 | 183.20 | 185.80 | 183.20 | 184.60 | 184.60 | 800 |
| Nov 7, 2024 | 183.40 | 183.80 | 182.80 | 183.00 | 183.00 | 800 |
| Nov 6, 2024 | 182.60 | 183.00 | 182.00 | 182.80 | 182.80 | 800 |
| Nov 5, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 800 |
| Nov 4, 2024 | 183.80 | 183.80 | 183.40 | 183.40 | 183.40 | 800 |
| Nov 1, 2024 | 187.40 | 187.40 | 184.60 | 186.00 | 186.00 | 800 |
| Oct 31, 2024 | 186.40 | 188.00 | 184.40 | 188.00 | 188.00 | 800 |
| Oct 30, 2024 | 186.00 | 187.00 | 184.80 | 187.00 | 187.00 | 800 |
| Oct 29, 2024 | 186.80 | 186.80 | 184.80 | 185.00 | 185.00 | 800 |
| Oct 28, 2024 | 187.80 | 188.20 | 186.80 | 186.80 | 186.80 | 800 |
| Oct 25, 2024 | 188.20 | 188.40 | 186.40 | 186.60 | 186.60 | 800 |
| Oct 24, 2024 | 187.00 | 187.80 | 186.00 | 186.00 | 186.00 | 800 |
| Oct 23, 2024 | 189.20 | 189.20 | 186.40 | 187.80 | 187.80 | 800 |
| Oct 22, 2024 | 184.20 | 188.80 | 184.20 | 188.40 | 188.40 | 800 |
| Oct 21, 2024 | 187.00 | 187.40 | 186.40 | 186.40 | 186.40 | 800 |
| Oct 18, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 17, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 16, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 15, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 14, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 11, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 10, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 9, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 8, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 7, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| Oct 4, 2024 | 187.20 | 189.60 | 187.20 | 189.60 | 189.60 | 300 |
| Oct 3, 2024 | 186.80 | 187.60 | 186.80 | 187.60 | 187.60 | 300 |
| Oct 2, 2024 | 187.20 | 187.20 | 186.80 | 186.80 | 186.80 | 300 |
| Oct 1, 2024 | 190.00 | 190.80 | 189.80 | 190.00 | 190.00 | 300 |
| Sep 30, 2024 | 189.20 | 189.20 | 188.00 | 189.20 | 189.20 | 300 |
| Sep 27, 2024 | 186.40 | 192.00 | 186.40 | 192.00 | 192.00 | 300 |
| Sep 26, 2024 | 184.80 | 186.00 | 184.60 | 186.00 | 186.00 | 300 |
| Sep 25, 2024 | 179.00 | 184.00 | 179.00 | 183.20 | 183.20 | 800 |
| Sep 24, 2024 | 178.80 | 178.80 | 178.00 | 178.00 | 178.00 | 800 |
| Sep 23, 2024 | 177.20 | 178.60 | 177.20 | 178.20 | 178.20 | 800 |
| Sep 20, 2024 | 176.60 | 177.60 | 176.00 | 176.40 | 176.40 | 800 |
| Sep 19, 2024 | 172.00 | 175.80 | 172.00 | 175.20 | 175.20 | 800 |
| Sep 18, 2024 | 167.20 | 169.40 | 167.00 | 169.40 | 169.40 | 800 |
| Sep 17, 2024 | 166.40 | 168.40 | 166.40 | 166.80 | 166.80 | 800 |
| Sep 16, 2024 | 164.20 | 165.00 | 163.60 | 164.00 | 164.00 | 800 |
| Sep 13, 2024 | 170.00 | 170.40 | 166.20 | 166.20 | 166.20 | 300 |
| Sep 12, 2024 | 171.60 | 171.60 | 168.20 | 168.20 | 168.20 | 300 |
| Sep 11, 2024 | 174.20 | 174.60 | 174.20 | 174.20 | 174.20 | 300 |
| Sep 10, 2024 | 176.00 | 176.00 | 175.80 | 176.00 | 176.00 | 300 |
| Sep 9, 2024 | 174.80 | 176.00 | 174.80 | 176.00 | 176.00 | 300 |
| Sep 6, 2024 | 178.80 | 179.00 | 178.80 | 179.00 | 179.00 | 300 |
| Sep 5, 2024 | 174.60 | 176.60 | 174.20 | 176.60 | 176.60 | 300 |
| Sep 4, 2024 | 176.80 | 176.80 | 174.40 | 174.40 | 174.40 | 300 |
| Sep 3, 2024 | 180.60 | 183.80 | 180.00 | 180.00 | 180.00 | 300 |
| Sep 2, 2024 | 183.20 | 183.20 | 182.60 | 182.80 | 182.80 | 300 |
| Aug 30, 2024 | 182.80 | 183.60 | 182.60 | 182.60 | 182.60 | 300 |
| Aug 29, 2024 | 180.40 | 185.00 | 180.20 | 185.00 | 185.00 | 300 |
| Aug 28, 2024 | 186.80 | 186.80 | 183.80 | 183.80 | 183.80 | 300 |
| Aug 27, 2024 | 187.60 | 187.60 | 186.80 | 186.80 | 186.80 | 300 |
| Aug 26, 2024 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 300 |
| Aug 23, 2024 | 182.80 | 182.80 | 182.00 | 182.00 | 182.00 | 300 |
| Aug 22, 2024 | 178.00 | 181.60 | 178.00 | 181.60 | 181.60 | 300 |
| Aug 21, 2024 | 182.40 | 182.40 | 179.20 | 179.20 | 179.20 | 300 |
| Aug 20, 2024 | 185.20 | 186.80 | 183.00 | 183.00 | 183.00 | 300 |
| Aug 19, 2024 | 180.00 | 184.80 | 180.00 | 184.80 | 184.80 | 300 |
| Aug 16, 2024 | 186.60 | 188.00 | 183.20 | 184.80 | 184.80 | 300 |
| Aug 15, 2024 | 190.40 | 191.00 | 190.40 | 191.00 | 191.00 | 300 |
| Aug 14, 2024 | 188.40 | 190.80 | 188.40 | 189.20 | 189.20 | 300 |
| Aug 13, 2024 | 191.80 | 191.80 | 187.60 | 187.60 | 187.60 | 300 |
| Aug 12, 2024 | 191.20 | 192.40 | 191.20 | 191.60 | 191.60 | 300 |
| Aug 9, 2024 | 190.80 | 190.80 | 189.40 | 190.20 | 190.20 | 200 |
| Aug 8, 2024 | 190.60 | 190.60 | 188.60 | 188.80 | 188.80 | 300 |
| Aug 7, 2024 | 186.20 | 191.80 | 186.20 | 191.80 | 191.80 | 300 |
| Aug 6, 2024 | 189.60 | 194.60 | 189.60 | 194.60 | 194.60 | 300 |
| Aug 5, 2024 | 190.80 | 190.80 | 179.60 | 182.00 | 182.00 | 300 |
| Aug 2, 2024 | 194.80 | 195.20 | 194.60 | 195.20 | 195.20 | 250 |
| Jul 31, 2024 | 198.80 | 198.80 | 197.20 | 198.60 | 198.60 | 300 |
| Jul 30, 2024 | 199.20 | 199.20 | 197.60 | 198.40 | 198.40 | 300 |
| Jul 29, 2024 | 201.00 | 203.00 | 200.50 | 203.00 | 203.00 | 300 |
| Jul 26, 2024 | 194.00 | 195.80 | 194.00 | 195.80 | 195.80 | 300 |
| Jul 25, 2024 | 195.20 | 195.40 | 194.00 | 194.00 | 194.00 | 300 |
| Jul 24, 2024 | 195.80 | 195.80 | 194.80 | 195.40 | 195.40 | 300 |
| Jul 23, 2024 | 194.20 | 194.80 | 193.20 | 193.20 | 193.20 | 300 |
| Jul 22, 2024 | 196.00 | 196.00 | 195.40 | 195.40 | 195.40 | 300 |
| Jul 19, 2024 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | 300 |
| Jul 18, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 17, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 16, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 15, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 12, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 11, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 10, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 9, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 8, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 5, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jul 4, 2024 | 204.00 | 204.50 | 203.50 | 204.00 | 204.00 | 600 |
| Jul 3, 2024 | 205.00 | 205.50 | 202.00 | 202.00 | 202.00 | 600 |
| Jul 2, 2024 | 206.50 | 207.50 | 205.00 | 207.00 | 207.00 | 600 |
| Jul 1, 2024 | 210.00 | 210.50 | 206.00 | 208.00 | 208.00 | 600 |
| Jun 28, 2024 | 206.50 | 209.00 | 206.50 | 209.00 | 209.00 | 600 |
| Jun 27, 2024 | 207.00 | 207.00 | 199.00 | 206.50 | 206.50 | 600 |
| Jun 26, 2024 | 211.00 | 211.00 | 206.00 | 206.00 | 206.00 | 600 |
| Jun 25, 2024 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | 600 |
| Jun 24, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 600 |
| Jun 21, 2024 | 211.00 | 211.50 | 210.00 | 210.50 | 210.50 | 600 |
| Jun 20, 2024 | 209.00 | 212.00 | 207.00 | 212.00 | 212.00 | 600 |
| Jun 19, 2024 | 211.00 | 211.00 | 207.00 | 208.00 | 208.00 | 600 |
| Jun 18, 2024 | 212.00 | 214.00 | 211.00 | 212.50 | 212.50 | 600 |
| Jun 17, 2024 | 210.00 | 214.00 | 210.00 | 213.50 | 213.50 | 600 |
| Jun 14, 2024 | 206.00 | 210.50 | 206.00 | 210.50 | 210.50 | 600 |
| Jun 13, 2024 | 212.00 | 213.00 | 211.50 | 211.50 | 211.50 | 600 |
| Jun 12, 2024 | 211.50 | 212.00 | 211.00 | 211.00 | 211.00 | 600 |
| Jun 11, 2024 | 210.00 | 211.50 | 210.00 | 211.50 | 211.50 | 600 |
| Jun 10, 2024 | 208.50 | 210.00 | 207.00 | 210.00 | 210.00 | 600 |
| Jun 7, 2024 | 206.50 | 208.50 | 203.00 | 208.50 | 208.50 | 600 |
| Jun 6, 2024 | 209.50 | 209.50 | 204.50 | 205.50 | 205.50 | 600 |
| Jun 5, 2024 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | 600 |
| Jun 4, 2024 | 210.50 | 213.00 | 208.50 | 209.50 | 209.50 | 600 |
| Jun 3, 2024 | 208.50 | 209.00 | 208.00 | 208.00 | 208.00 | 600 |
| May 31, 2024 | 209.50 | 209.50 | 209.00 | 209.00 | 209.00 | 600 |
| May 30, 2024 | 206.50 | 207.50 | 204.50 | 207.50 | 207.50 | 600 |
| May 29, 2024 | 208.50 | 208.50 | 207.00 | 207.00 | 207.00 | 600 |
| May 28, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| May 27, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| May 24, 2024 | 206.50 | 208.00 | 206.50 | 207.50 | 207.50 | 600 |
| May 23, 2024 | 203.50 | 207.50 | 203.00 | 203.00 | 203.00 | 600 |
| May 22, 2024 | 199.20 | 202.50 | 199.20 | 202.50 | 202.50 | 600 |
| May 21, 2024 | 199.80 | 200.50 | 198.00 | 198.60 | 198.60 | 600 |
| May 17, 2024 | 201.50 | 202.50 | 201.50 | 202.00 | 202.00 | 600 |
| May 16, 2024 | 199.20 | 202.00 | 197.20 | 201.00 | 201.00 | 600 |
| May 15, 2024 | 198.00 | 198.60 | 197.20 | 198.40 | 198.40 | 600 |
| May 14, 2024 | 199.80 | 199.80 | 198.60 | 198.80 | 198.80 | 600 |
| May 13, 2024 | 199.60 | 200.50 | 199.00 | 200.50 | 200.50 | 600 |
| May 10, 2024 | 199.60 | 200.00 | 199.40 | 200.00 | 200.00 | 600 |
| May 8, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| May 7, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| May 6, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| May 3, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| May 2, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 30, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 29, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 26, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 25, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 24, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 23, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| Apr 22, 2024 | 190.00 | 191.60 | 184.80 | 186.40 | 186.40 | 1,000 |
| Apr 19, 2024 | 184.60 | 190.40 | 184.00 | 190.00 | 190.00 | 1,000 |
| Apr 18, 2024 | 186.60 | 187.40 | 186.40 | 187.40 | 187.40 | 1,000 |
| Apr 17, 2024 | 186.60 | 188.00 | 186.20 | 188.00 | 188.00 | 1,000 |
| Apr 16, 2024 | 187.80 | 188.40 | 187.00 | 187.00 | 187.00 | 1,000 |
| Apr 15, 2024 | 189.80 | 190.80 | 189.00 | 190.00 | 190.00 | 1,000 |
| Apr 12, 2024 | 191.00 | 192.20 | 189.00 | 189.20 | 189.20 | 1,000 |
| Apr 11, 2024 | 188.20 | 191.00 | 188.20 | 189.40 | 189.40 | 1,000 |
| Apr 10, 2024 | 192.20 | 192.40 | 189.00 | 189.40 | 189.40 | 1,000 |
| Apr 9, 2024 | 192.00 | 192.80 | 191.40 | 191.40 | 191.40 | 1,000 |
| Apr 8, 2024 | 192.80 | 194.80 | 192.60 | 192.60 | 192.60 | 1,000 |
| Apr 5, 2024 | 194.20 | 195.00 | 194.20 | 195.00 | 195.00 | 1,000 |
| Apr 4, 2024 | 195.00 | 195.60 | 194.00 | 194.00 | 194.00 | 1,000 |
| Apr 3, 2024 | 193.60 | 196.80 | 193.60 | 194.80 | 194.80 | 1,000 |
| Apr 2, 2024 | 194.80 | 195.00 | 194.00 | 194.80 | 194.80 | 1,000 |
| Mar 28, 2024 | 194.20 | 194.60 | 194.00 | 194.40 | 194.40 | 1,000 |
| Mar 27, 2024 | 188.80 | 195.00 | 188.80 | 195.00 | 195.00 | 1,000 |
| Mar 26, 2024 | 190.80 | 191.20 | 190.20 | 190.40 | 190.40 | 1,000 |
| Mar 25, 2024 | 191.00 | 192.80 | 189.00 | 190.00 | 190.00 | 1,000 |
| Mar 22, 2024 | 190.40 | 192.60 | 189.00 | 192.60 | 192.60 | 1,000 |
| Mar 21, 2024 | 187.40 | 191.00 | 187.40 | 189.60 | 189.60 | 1,000 |
| Mar 20, 2024 | 188.80 | 188.80 | 184.00 | 184.00 | 184.00 | 1,000 |
| Mar 19, 2024 | 189.20 | 189.20 | 182.00 | 184.20 | 184.20 | 1,000 |
| Mar 18, 2024 | 193.20 | 193.20 | 190.00 | 190.60 | 190.60 | 1,000 |
| Mar 15, 2024 | 192.20 | 192.40 | 191.40 | 192.20 | 192.20 | 1,000 |
| Mar 14, 2024 | 193.40 | 193.40 | 190.00 | 190.00 | 190.00 | 1,000 |
| Mar 13, 2024 | 194.20 | 194.20 | 191.00 | 191.80 | 191.80 | 1,000 |
| Mar 12, 2024 | 188.40 | 193.60 | 188.40 | 193.60 | 193.60 | 1,000 |
Related Tickers
INIIX VanEck International Investors Gold I
17.91
+2.99%
LCMGX Lord Abbett Micro Cap Growth Fund
17.33
+2.54%
LMIYX Lord Abbett Micro Cap Growth I
18.14
+2.54%
LFMGX Lord Abbett Micro Cap Growth F
18.14
+2.54%
KINCX Kinetics Internet Adv C
72.79
+2.30%
KINAX Kinetics Internet Adv A
89.58
+2.30%
WWWFX Kinetics Internet No Load
99.45
+2.29%
SGGDX First Eagle Gold A
30.81
+2.19%
FEGIX First Eagle Gold I
31.91
+2.18%
FEGOX First Eagle Gold C
27.72
+2.17%
FEURX First Eagle Gold R6
32.00
+2.17%
AVALX Aegis Value I
37.35
+2.13%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.74
+2.01%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.78
+1.95%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.28
+1.95%
DVSMX Driehaus Small Cap Growth Investor
19.21
+1.80%
DNSMX Driehaus Small Cap Growth Institutional
19.61
+1.76%
MICFX Matthews China Instl
15.19
+1.74%
MCHFX Matthews China Fund
15.20
+1.74%
SSETX BNY Mellon Small Cap Gr I
37.10
+1.70%
SSYGX BNY Mellon Small Cap Gr Y
37.21
+1.67%
FGPMX Franklin Gold and Precious Metals R6
23.90
+1.53%
TEGYX Touchstone Mid Cap Growth Y
36.65
+1.52%
TEGIX Touchstone Mid Cap Growth Inst
37.40
+1.52%
TFGRX Touchstone Mid Cap Growth R6
37.57
+1.51%
FGADX Franklin Gold and Precious Metals Adv
23.51
+1.51%
TEGAX Touchstone Mid Cap Growth A
34.09
+1.49%
ALZFX Alger Focus Equity Z
73.26
+1.38%
ALGRX Alger Focus Equity I
70.77
+1.38%
ALAFX Alger Focus Equity A
70.17
+1.37%
ALCFX Alger Focus Equity C
62.79
+1.37%
ALGYX Alger Focus Equity Y
73.54
+1.36%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.51
+1.35%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.19
+1.34%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.51
+1.34%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
41.80
+1.33%
FCTGX Fidelity Advisor Small Cap Growth M
25.99
+1.33%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.64
+1.32%
BGEGX Baillie Gifford Emerging Markets Equities Fund
19.99
+1.32%
BGKEX Baillie Gifford Emerging Markets Equities Fund
20.00
+1.32%
BGELX Baillie Gifford Emerging Markets Equities Fund
20.31
+1.30%
BGEDX Baillie Gifford Emerging Markets Equities Fund
20.97
+1.30%
BGEPX Baillie Gifford Emerging Markets Equities Fund
20.30
+1.30%
PRJCX PGIM Jennison Global Opportunities C
35.10
+1.30%
PRJZX PGIM Jennison Global Opportunities Z
40.78
+1.29%
FCPGX Fidelity Small Cap Growth
29.86
+1.29%
FCIGX Fidelity Advisor Small Cap Growth I
29.94
+1.29%
APHDX Artisan Global Discovery Fund
20.53
+1.28%
FCAGX Fidelity Small Cap Growth Fund
27.66
+1.28%
PRJAX PGIM Jennison Global Opportunities A
39.58
+1.28%
PRJQX PGIM Jennison Global Opportunities R6
41.22
+1.28%
FIDGX Fidelity Advisor Small Cap Growth Z
30.18
+1.28%
FCCGX Fidelity Small Cap Growth Fund
22.25
+1.27%
PRJDX PGIM Jennison Global Opportunities R4
40.56
+1.27%
BGLKX Baillie Gifford Long Term Global Growth Fund
31.82
+1.27%
PRJBX PGIM Jennison Global Opportunities R2
39.84
+1.27%
BGLTX Baillie Gifford Long Term Global Growth Fund
31.80
+1.26%
CMGYX Columbia Select Mid Cap Gro Fd I3
24.93
+1.26%
APFDX Artisan Global Discovery Fund
20.25
+1.25%
BSGLX Baillie Gifford Long Term Global Gr I
31.61
+1.25%
CLSDX Columbia Select Mid Cap Gro S
24.36
+1.25%
APDDX Artisan Global Discovery Fund
20.34
+1.24%
CMGVX Columbia Select Mid Cap Gro Fd I2
24.84
+1.22%
FHKIX Fidelity Advisor China Region I
41.58
+1.22%
CBSAX Columbia Select Mid Cap Growth Fund A
20.81
+1.22%
FHKTX Fidelity Advisor China Region M
40.96
+1.21%
FCHKX Fidelity Advisor China Region C
39.36
+1.21%
FHKCX Fidelity China Region
41.91
+1.21%
CLSPX Columbia Select Mid Cap Gro Fd I
24.35
+1.21%
FEAAX Fidelity Advisor Emerging Asia A
48.73
+1.20%
FHKAX Fidelity Advisor China Region A
41.31
+1.20%
FIQFX Fidelity Advisor China Region Z
41.54
+1.19%
FERIX Fidelity Advisor Emerging Asia I
51.22
+1.19%
FIQPX Fidelity Advisor Emerging Asia Z
51.28
+1.18%
FERCX Fidelity Advisor Emerging Asia C
41.17
+1.18%
FEATX Fidelity Advisor Emerging Asia M
46.37
+1.18%
FSEAX Fidelity Emerging Asia
50.69
+1.18%
CMSHX Columbia Small Cap Growth S
24.98
+1.17%
CSGYX Columbia Small Cap Growth Inst3
25.94
+1.17%
CCRIX Columbia Small Cap Growth Fund
21.67
+1.17%
CGOAX Columbia Small Cap Growth A
22.57
+1.17%
CGOCX Columbia Small Cap Growth C
15.80
+1.15%
CSCRX Columbia Small Cap Growth Inst2
25.49
+1.15%
CMSCX Columbia Small Cap Growth Inst
24.97
+1.13%
DNDGX Dunham Small Cap Growth Fund
17.93
+1.13%
DADGX Dunham Small Cap Growth A
16.39
+1.11%
OEGYX Invesco Discovery Mid Cap Growth Y
28.77
+1.09%
ARTYX Artisan Developing World Investor
21.55
+1.08%
DMCFX Invesco Discovery Mid Cap Growth Fund
24.49
+1.07%
APDYX Artisan Developing World Fund
21.81
+1.07%
AGCVX American Century Global Small Cap Inv
17.15
+1.06%
OEGIX Invesco Discovery Mid Cap Growth R6
29.60
+1.06%
APHYX Artisan Developing World Fund
21.97
+1.06%
AGCSX American Century Global Small Cap I
17.40
+1.05%
PWJBX PGIM Jennison International Opps R2
30.00
+1.04%
PWJAX PGIM Jennison International Opps A
30.09
+1.04%
PWJCX PGIM Jennison International Opps C
27.23
+1.04%
AGCTX American Century Global Small Cap R6
17.58
+1.03%
PWJRX PGIM Jennison International Opps R
29.45
+1.03%
PWJDX PGIM Jennison International Opps R4
30.48
+1.03%