Cboe UK GBp
International Public Partnershi (INPP.XC)
128.00
+1.60
+(1.27%)
As of October 9 at 9:00:00 PM GMT+1. 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 2, 2025 | 112.00 | 113.40 | 110.80 | 111.20 | 111.20 | 3,614,618 |
May 1, 2025 | 111.80 | 112.85 | 110.80 | 111.20 | 111.20 | 4,981,584 |
Apr 30, 2025 | 113.60 | 113.60 | 110.78 | 111.20 | 111.20 | 6,360,206 |
Apr 29, 2025 | 113.80 | 114.20 | 112.78 | 113.40 | 113.40 | 3,922,936 |
Apr 28, 2025 | 112.00 | 113.80 | 112.00 | 113.20 | 113.20 | 2,508,790 |
Apr 25, 2025 | 112.40 | 112.60 | 111.60 | 112.40 | 112.40 | 2,347,985 |
Apr 24, 2025 | 4.19 Dividend | |||||
Apr 24, 2025 | 112.80 | 114.05 | 111.76 | 111.80 | 111.80 | 3,774,456 |
Apr 23, 2025 | 116.80 | 117.80 | 115.80 | 116.00 | 115.96 | 4,953,346 |
Apr 22, 2025 | 115.20 | 116.80 | 115.00 | 116.40 | 116.36 | 2,562,438 |
Apr 17, 2025 | 116.00 | 116.20 | 114.20 | 115.20 | 115.16 | 3,074,594 |
Apr 16, 2025 | 114.40 | 116.20 | 114.30 | 115.60 | 115.56 | 3,900,142 |
Apr 15, 2025 | 114.00 | 115.60 | 113.18 | 114.80 | 114.76 | 3,974,648 |
Apr 14, 2025 | 113.00 | 114.00 | 111.40 | 114.00 | 113.96 | 2,759,028 |
Apr 11, 2025 | 110.60 | 113.40 | 110.60 | 111.00 | 110.96 | 5,147,608 |
Apr 10, 2025 | 113.80 | 115.20 | 110.40 | 111.60 | 111.56 | 3,530,441 |
Apr 9, 2025 | 112.00 | 112.00 | 108.20 | 109.60 | 109.56 | 3,934,739 |
Apr 8, 2025 | 110.20 | 113.64 | 109.20 | 110.80 | 110.76 | 8,070,748 |
Apr 7, 2025 | 109.60 | 111.88 | 105.20 | 109.40 | 109.36 | 8,972,525 |
Apr 4, 2025 | 111.60 | 112.00 | 108.77 | 109.60 | 109.56 | 4,938,588 |
Apr 3, 2025 | 111.80 | 112.60 | 110.66 | 111.00 | 110.96 | 7,961,121 |
Apr 2, 2025 | 110.40 | 112.40 | 110.00 | 112.40 | 112.36 | 6,039,509 |
Apr 1, 2025 | 112.00 | 112.80 | 110.40 | 110.60 | 110.56 | 6,481,162 |
Mar 31, 2025 | 110.40 | 112.40 | 109.60 | 112.00 | 111.96 | 7,488,427 |
Mar 28, 2025 | 109.80 | 111.40 | 108.78 | 111.40 | 111.36 | 10,658,676 |
Mar 27, 2025 | 109.40 | 110.00 | 108.80 | 109.20 | 109.16 | 7,388,827 |
Mar 26, 2025 | 110.60 | 110.60 | 108.10 | 108.60 | 108.56 | 13,240,535 |
Mar 25, 2025 | 110.20 | 110.80 | 109.20 | 109.20 | 109.16 | 11,406,651 |
Mar 24, 2025 | 111.80 | 113.00 | 109.60 | 110.00 | 109.96 | 4,620,349 |
Mar 21, 2025 | 112.00 | 112.00 | 110.60 | 110.60 | 110.56 | 6,877,601 |
Mar 20, 2025 | 111.60 | 113.00 | 110.99 | 112.00 | 111.96 | 4,462,696 |
Mar 19, 2025 | 111.20 | 112.60 | 110.60 | 111.80 | 111.76 | 5,908,223 |
Mar 18, 2025 | 110.00 | 111.20 | 109.40 | 111.00 | 110.96 | 7,327,533 |
Mar 17, 2025 | 109.80 | 110.60 | 108.80 | 109.80 | 109.76 | 3,995,858 |
Mar 14, 2025 | 108.20 | 110.40 | 108.20 | 109.80 | 109.76 | 2,816,320 |
Mar 13, 2025 | 111.40 | 111.40 | 107.80 | 107.80 | 107.76 | 4,437,990 |
Mar 12, 2025 | 111.60 | 112.20 | 110.68 | 111.20 | 111.16 | 4,066,895 |
Mar 11, 2025 | 112.20 | 113.00 | 110.93 | 111.60 | 111.56 | 4,765,925 |
Mar 10, 2025 | 110.80 | 112.60 | 110.25 | 111.40 | 111.36 | 4,926,290 |
Mar 7, 2025 | 109.80 | 110.80 | 108.80 | 110.00 | 109.96 | 4,019,740 |
Mar 6, 2025 | 110.60 | 111.00 | 108.97 | 109.40 | 109.36 | 50,281,618 |
Mar 5, 2025 | 113.20 | 113.20 | 110.60 | 110.60 | 110.56 | 4,866,575 |
Mar 4, 2025 | 112.80 | 113.40 | 111.20 | 111.80 | 111.76 | 5,005,496 |
Mar 3, 2025 | 112.40 | 113.20 | 112.40 | 113.00 | 112.96 | 5,767,466 |
Feb 28, 2025 | 112.40 | 113.14 | 112.16 | 112.20 | 112.16 | 4,795,606 |
Feb 27, 2025 | 112.80 | 113.40 | 112.40 | 112.80 | 112.76 | 3,786,916 |
Feb 26, 2025 | 113.20 | 113.60 | 112.40 | 113.00 | 112.96 | 4,579,845 |
Feb 25, 2025 | 113.80 | 114.22 | 112.80 | 113.20 | 113.16 | 6,385,635 |
Feb 24, 2025 | 112.80 | 114.40 | 112.20 | 113.00 | 112.96 | 12,754,792 |
Feb 21, 2025 | 115.40 | 115.80 | 112.60 | 113.00 | 112.96 | 3,838,908 |
Feb 20, 2025 | 116.40 | 117.20 | 114.35 | 115.40 | 115.36 | 4,671,282 |
Feb 19, 2025 | 117.60 | 117.60 | 116.43 | 116.80 | 116.76 | 6,707,381 |
Feb 18, 2025 | 118.20 | 119.40 | 117.00 | 117.20 | 117.16 | 2,479,434 |
Feb 17, 2025 | 120.00 | 120.60 | 118.37 | 118.40 | 118.36 | 2,212,218 |
Feb 14, 2025 | 120.20 | 120.60 | 119.00 | 119.00 | 118.96 | 2,681,459 |
Feb 13, 2025 | 120.40 | 122.00 | 119.54 | 120.00 | 119.96 | 3,840,909 |
Feb 12, 2025 | 122.00 | 122.74 | 120.20 | 120.80 | 120.76 | 10,194,709 |
Feb 11, 2025 | 121.40 | 122.40 | 121.00 | 122.00 | 121.96 | 3,767,413 |
Feb 10, 2025 | 120.35 | 122.40 | 118.92 | 121.40 | 121.36 | 3,236,665 |
Feb 7, 2025 | 119.00 | 120.60 | 118.00 | 119.20 | 119.16 | 3,096,628 |
Feb 6, 2025 | 116.60 | 122.72 | 116.35 | 119.60 | 119.56 | 13,803,253 |
Feb 5, 2025 | 113.00 | 115.07 | 112.80 | 114.40 | 114.36 | 2,799,433 |
Feb 4, 2025 | 113.60 | 114.40 | 112.60 | 112.80 | 112.76 | 3,267,283 |
Feb 3, 2025 | 112.00 | 114.40 | 110.54 | 114.00 | 113.96 | 6,162,821 |
Jan 31, 2025 | 113.40 | 114.20 | 112.40 | 112.80 | 112.76 | 4,569,414 |
Jan 30, 2025 | 111.60 | 113.33 | 110.60 | 113.00 | 112.96 | 3,087,510 |
Jan 29, 2025 | 111.20 | 112.80 | 110.77 | 111.00 | 110.96 | 6,975,010 |
Jan 28, 2025 | 110.60 | 112.00 | 110.40 | 110.80 | 110.76 | 5,075,340 |
Jan 27, 2025 | 111.00 | 112.00 | 110.31 | 110.40 | 110.36 | 7,125,997 |
Jan 24, 2025 | 113.00 | 114.00 | 110.60 | 110.80 | 110.76 | 5,953,218 |
Jan 23, 2025 | 114.20 | 114.90 | 112.80 | 112.80 | 112.76 | 3,843,817 |
Jan 22, 2025 | 114.00 | 115.40 | 113.60 | 114.40 | 114.36 | 3,834,362 |
Jan 21, 2025 | 115.00 | 115.40 | 113.68 | 114.20 | 114.16 | 4,183,365 |
Jan 20, 2025 | 115.20 | 116.00 | 114.40 | 114.40 | 114.36 | 2,953,074 |
Jan 17, 2025 | 115.60 | 117.20 | 115.60 | 115.60 | 115.56 | 6,656,001 |
Jan 16, 2025 | 116.00 | 117.00 | 114.90 | 116.60 | 116.56 | 3,441,032 |
Jan 15, 2025 | 114.20 | 115.80 | 113.72 | 115.40 | 115.36 | 11,772,127 |
Jan 14, 2025 | 115.40 | 115.40 | 113.40 | 113.60 | 113.56 | 2,232,069 |
Jan 13, 2025 | 114.40 | 115.40 | 113.50 | 114.00 | 113.96 | 4,440,351 |
Jan 10, 2025 | 116.20 | 116.61 | 113.40 | 113.40 | 113.36 | 4,214,177 |
Jan 9, 2025 | 116.20 | 116.32 | 113.60 | 116.00 | 115.96 | 4,562,012 |
Jan 8, 2025 | 119.80 | 121.05 | 115.00 | 115.00 | 114.96 | 3,550,641 |
Jan 7, 2025 | 121.00 | 121.60 | 119.20 | 119.80 | 119.76 | 4,307,905 |
Jan 6, 2025 | 121.20 | 122.80 | 120.60 | 120.60 | 120.56 | 2,238,114 |
Jan 3, 2025 | 121.20 | 122.00 | 121.20 | 121.80 | 121.76 | 1,172,031 |
Jan 2, 2025 | 121.20 | 122.00 | 120.20 | 121.60 | 121.56 | 1,279,032 |
Dec 31, 2024 | 120.20 | 121.60 | 119.56 | 121.20 | 121.16 | 296,035 |
Dec 30, 2024 | 120.40 | 121.40 | 119.40 | 120.00 | 119.96 | 587,286 |
Dec 27, 2024 | 120.60 | 121.00 | 120.00 | 120.60 | 120.56 | 673,446 |
Dec 24, 2024 | 119.40 | 120.80 | 119.21 | 119.80 | 119.76 | 749,562 |
Dec 23, 2024 | 119.40 | 119.60 | 118.52 | 119.20 | 119.16 | 1,783,867 |
Dec 20, 2024 | 118.80 | 120.00 | 118.00 | 119.20 | 119.16 | 4,324,082 |
Dec 19, 2024 | 119.00 | 120.20 | 118.00 | 119.00 | 118.96 | 3,794,934 |
Dec 18, 2024 | 119.40 | 120.80 | 119.40 | 120.20 | 120.16 | 2,177,600 |
Dec 17, 2024 | 120.80 | 121.60 | 119.00 | 119.00 | 118.96 | 2,947,299 |
Dec 16, 2024 | 122.80 | 123.60 | 120.20 | 121.20 | 121.16 | 2,418,633 |
Dec 13, 2024 | 123.20 | 123.66 | 122.20 | 122.20 | 122.16 | 2,279,644 |
Dec 12, 2024 | 122.80 | 124.00 | 122.20 | 123.40 | 123.36 | 3,833,289 |
Dec 11, 2024 | 123.00 | 123.40 | 122.40 | 123.00 | 122.96 | 1,684,748 |
Dec 10, 2024 | 123.40 | 124.80 | 122.60 | 123.40 | 123.36 | 1,806,193 |
Dec 9, 2024 | 124.20 | 125.20 | 123.68 | 124.20 | 124.16 | 3,264,214 |
Dec 6, 2024 | 123.60 | 125.00 | 123.60 | 124.40 | 124.36 | 4,551,708 |
Dec 5, 2024 | 124.80 | 125.40 | 123.40 | 124.20 | 124.16 | 1,580,978 |
Dec 4, 2024 | 125.60 | 125.60 | 124.40 | 124.80 | 124.75 | 2,258,521 |
Dec 3, 2024 | 125.60 | 125.60 | 124.60 | 124.80 | 124.75 | 3,559,138 |
Dec 2, 2024 | 125.60 | 126.60 | 124.69 | 124.80 | 124.75 | 1,861,789 |
Nov 29, 2024 | 126.80 | 126.80 | 124.40 | 126.00 | 125.95 | 2,009,583 |
Nov 28, 2024 | 126.20 | 126.70 | 125.60 | 126.20 | 126.15 | 3,422,239 |
Nov 27, 2024 | 126.60 | 126.80 | 126.00 | 126.20 | 126.15 | 3,330,840 |
Nov 26, 2024 | 126.00 | 126.73 | 125.60 | 126.20 | 126.15 | 2,465,626 |
Nov 25, 2024 | 125.60 | 127.00 | 124.65 | 126.60 | 126.55 | 2,236,327 |
Nov 22, 2024 | 125.20 | 126.40 | 124.20 | 124.20 | 124.16 | 2,138,999 |
Nov 21, 2024 | 124.20 | 125.60 | 124.00 | 125.60 | 125.55 | 2,036,109 |
Nov 20, 2024 | 126.00 | 126.71 | 123.60 | 124.80 | 124.75 | 2,641,139 |
Nov 19, 2024 | 123.60 | 127.40 | 123.60 | 127.00 | 126.95 | 3,222,908 |
Nov 18, 2024 | 123.80 | 124.80 | 123.20 | 124.20 | 124.16 | 2,546,551 |
Nov 15, 2024 | 124.80 | 125.01 | 123.00 | 124.60 | 124.55 | 2,843,926 |
Nov 14, 2024 | 123.20 | 124.80 | 123.20 | 124.40 | 124.36 | 7,612,932 |
Nov 13, 2024 | 126.80 | 127.05 | 123.20 | 123.20 | 123.16 | 2,874,350 |
Nov 12, 2024 | 128.00 | 128.54 | 126.40 | 126.40 | 126.35 | 2,178,982 |
Nov 11, 2024 | 126.80 | 129.07 | 126.80 | 129.00 | 128.95 | 2,069,384 |
Nov 8, 2024 | 127.40 | 128.20 | 126.80 | 127.20 | 127.15 | 1,878,232 |
Nov 7, 2024 | 126.80 | 128.40 | 126.80 | 127.60 | 127.55 | 2,282,901 |
Nov 6, 2024 | 129.00 | 129.44 | 126.98 | 127.00 | 126.95 | 3,752,278 |
Nov 5, 2024 | 128.40 | 129.73 | 128.00 | 128.00 | 127.95 | 4,596,166 |
Nov 4, 2024 | 127.80 | 129.40 | 126.40 | 128.60 | 128.55 | 4,606,814 |
Nov 1, 2024 | 127.80 | 128.60 | 127.80 | 128.00 | 127.95 | 3,630,290 |
Oct 31, 2024 | 129.60 | 130.09 | 127.40 | 127.80 | 127.75 | 4,554,266 |
Oct 30, 2024 | 127.80 | 132.69 | 127.80 | 130.00 | 129.95 | 5,219,654 |
Oct 29, 2024 | 129.00 | 129.00 | 128.00 | 128.40 | 128.35 | 3,713,905 |
Oct 28, 2024 | 129.40 | 130.11 | 128.00 | 128.40 | 128.35 | 2,836,917 |
Oct 25, 2024 | 129.00 | 130.80 | 129.00 | 129.60 | 129.55 | 3,172,795 |
Oct 24, 2024 | 128.40 | 129.43 | 127.60 | 129.40 | 129.35 | 2,605,047 |
Oct 23, 2024 | 127.80 | 128.60 | 127.60 | 128.40 | 128.35 | 2,818,727 |
Oct 22, 2024 | 128.00 | 129.01 | 127.80 | 128.00 | 127.95 | 3,092,441 |
Oct 21, 2024 | 128.00 | 129.00 | 128.00 | 128.40 | 128.35 | 5,111,679 |
Oct 18, 2024 | 128.60 | 129.00 | 128.00 | 129.00 | 128.95 | 2,468,310 |
Oct 17, 2024 | 127.80 | 128.48 | 127.39 | 128.40 | 128.35 | 2,401,389 |
Oct 16, 2024 | 127.06 | 128.60 | 127.00 | 127.40 | 127.35 | 3,159,965 |
Oct 15, 2024 | 127.80 | 128.65 | 126.20 | 126.20 | 126.15 | 4,005,102 |
Oct 14, 2024 | 127.80 | 128.60 | 127.80 | 128.00 | 127.95 | 3,120,138 |
Oct 11, 2024 | 127.60 | 128.60 | 126.94 | 128.20 | 128.15 | 2,064,861 |
Oct 10, 2024 | 128.00 | 128.60 | 127.02 | 127.40 | 127.35 | 2,062,647 |
Oct 9, 2024 | 126.40 | 128.60 | 126.40 | 128.00 | 127.95 | 6,172,720 |
Oct 8, 2024 | 127.60 | 128.24 | 126.40 | 126.40 | 126.35 | 7,157,935 |
Oct 7, 2024 | 128.60 | 128.60 | 127.60 | 128.40 | 128.35 | 2,723,788 |
Oct 4, 2024 | 128.20 | 128.60 | 127.40 | 128.20 | 128.15 | 1,876,462 |
Oct 3, 2024 | 126.80 | 128.20 | 126.80 | 128.00 | 127.95 | 3,832,478 |
Oct 2, 2024 | 127.00 | 127.53 | 125.20 | 126.80 | 126.75 | 2,279,196 |
Oct 1, 2024 | 127.40 | 128.80 | 126.60 | 127.60 | 127.55 | 3,348,413 |
Sep 30, 2024 | 127.40 | 128.40 | 126.12 | 128.40 | 128.35 | 4,296,970 |
Sep 27, 2024 | 126.40 | 127.20 | 125.26 | 127.20 | 127.15 | 2,758,489 |
Sep 26, 2024 | 125.00 | 126.60 | 125.00 | 125.60 | 125.55 | 1,241,710 |
Sep 25, 2024 | 125.80 | 126.60 | 125.10 | 125.40 | 125.35 | 3,577,764 |
Sep 24, 2024 | 127.80 | 127.80 | 125.20 | 125.40 | 125.35 | 2,599,543 |
Sep 23, 2024 | 128.60 | 128.60 | 126.40 | 126.60 | 126.55 | 8,007,136 |
Sep 20, 2024 | 128.60 | 129.00 | 126.60 | 127.20 | 127.15 | 3,678,908 |
Sep 19, 2024 | 129.60 | 129.60 | 127.80 | 129.00 | 128.95 | 2,845,447 |
Sep 18, 2024 | 128.20 | 128.63 | 127.80 | 128.40 | 128.35 | 2,796,168 |
Sep 17, 2024 | 129.00 | 129.21 | 127.76 | 128.00 | 127.95 | 2,712,032 |
Sep 16, 2024 | 128.40 | 128.60 | 127.60 | 128.00 | 127.95 | 6,318,118 |
Sep 13, 2024 | 125.40 | 128.20 | 125.40 | 128.00 | 127.95 | 11,590,727 |
Sep 12, 2024 | 4.18 Dividend | |||||
Sep 12, 2024 | 128.60 | 129.40 | 125.40 | 125.60 | 125.55 | 3,898,221 |
Sep 11, 2024 | 132.00 | 132.80 | 127.91 | 130.00 | 129.91 | 2,985,805 |
Sep 10, 2024 | 133.80 | 133.80 | 130.80 | 130.80 | 130.71 | 2,233,933 |
Sep 9, 2024 | 131.60 | 134.20 | 131.60 | 133.00 | 132.91 | 2,886,025 |
Sep 6, 2024 | 131.40 | 133.48 | 130.90 | 131.80 | 131.71 | 4,043,992 |
Sep 5, 2024 | 128.00 | 132.20 | 126.20 | 130.80 | 130.71 | 4,588,082 |
Sep 4, 2024 | 125.80 | 128.34 | 125.00 | 127.60 | 127.51 | 4,147,460 |
Sep 3, 2024 | 126.60 | 127.40 | 125.10 | 125.60 | 125.51 | 3,133,567 |
Sep 2, 2024 | 128.40 | 128.40 | 125.80 | 125.80 | 125.71 | 2,906,999 |
Aug 30, 2024 | 127.20 | 129.40 | 127.20 | 127.60 | 127.51 | 1,844,408 |
Aug 29, 2024 | 127.60 | 128.50 | 127.20 | 127.20 | 127.11 | 1,469,987 |
Aug 28, 2024 | 130.40 | 130.40 | 127.22 | 127.40 | 127.31 | 2,401,283 |
Aug 27, 2024 | 129.00 | 130.80 | 129.00 | 129.40 | 129.31 | 2,095,903 |
Aug 23, 2024 | 129.60 | 129.80 | 128.60 | 129.80 | 129.71 | 1,096,751 |
Aug 22, 2024 | 129.40 | 131.00 | 128.40 | 128.80 | 128.71 | 3,344,589 |
Aug 21, 2024 | 129.00 | 129.80 | 128.00 | 129.40 | 129.31 | 1,934,658 |
Aug 20, 2024 | 129.00 | 129.80 | 128.30 | 128.80 | 128.71 | 5,748,986 |
Aug 19, 2024 | 129.00 | 129.40 | 128.00 | 129.40 | 129.31 | 2,594,632 |
Aug 16, 2024 | 129.00 | 129.20 | 128.07 | 129.00 | 128.91 | 1,365,995 |
Aug 15, 2024 | 127.80 | 129.40 | 126.45 | 128.80 | 128.71 | 9,415,616 |
Aug 14, 2024 | 127.40 | 128.60 | 127.20 | 127.40 | 127.31 | 3,811,379 |
Aug 13, 2024 | 127.20 | 128.60 | 127.10 | 127.60 | 127.51 | 1,736,082 |
Aug 12, 2024 | 125.80 | 128.00 | 125.80 | 127.60 | 127.51 | 1,809,343 |
Aug 9, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.91 | 1,809,604 |
Aug 8, 2024 | 124.00 | 125.80 | 123.50 | 125.80 | 125.71 | 1,988,967 |
Aug 7, 2024 | 127.00 | 127.00 | 123.89 | 125.40 | 125.31 | 2,357,415 |
Aug 6, 2024 | 126.60 | 127.00 | 125.03 | 125.40 | 125.31 | 4,965,915 |
Aug 5, 2024 | 127.00 | 127.20 | 122.99 | 124.80 | 124.71 | 2,860,895 |
Aug 2, 2024 | 130.00 | 131.20 | 127.00 | 127.80 | 127.71 | 2,791,071 |
Aug 1, 2024 | 130.40 | 133.21 | 129.60 | 131.40 | 131.31 | 3,607,104 |
Jul 31, 2024 | 128.80 | 130.80 | 128.80 | 130.80 | 130.71 | 5,210,333 |
Jul 30, 2024 | 130.60 | 130.60 | 128.90 | 129.20 | 129.11 | 4,672,864 |
Jul 29, 2024 | 131.20 | 133.00 | 129.40 | 130.20 | 130.11 | 3,936,827 |
Jul 26, 2024 | 127.00 | 131.80 | 126.80 | 131.80 | 131.71 | 2,719,669 |
Jul 25, 2024 | 126.60 | 127.93 | 125.56 | 127.80 | 127.71 | 1,986,752 |
Jul 24, 2024 | 128.40 | 128.53 | 126.00 | 126.40 | 126.31 | 1,953,646 |
Jul 23, 2024 | 128.60 | 129.25 | 127.60 | 129.20 | 129.11 | 1,884,529 |
Jul 22, 2024 | 129.40 | 129.80 | 128.75 | 129.40 | 129.31 | 1,324,566 |
Jul 19, 2024 | 128.80 | 129.40 | 128.00 | 129.00 | 128.91 | 1,040,089 |
Jul 18, 2024 | 128.40 | 130.40 | 127.53 | 130.20 | 130.11 | 3,865,646 |
Jul 17, 2024 | 128.00 | 128.60 | 127.33 | 128.00 | 127.91 | 2,286,432 |
Jul 16, 2024 | 129.40 | 130.40 | 128.40 | 128.60 | 128.51 | 2,599,964 |
Jul 15, 2024 | 130.60 | 131.96 | 129.38 | 130.00 | 129.91 | 2,365,562 |
Jul 12, 2024 | 130.40 | 132.00 | 130.40 | 130.60 | 130.51 | 2,601,601 |
Jul 11, 2024 | 128.80 | 131.80 | 127.91 | 131.80 | 131.71 | 3,983,140 |
Jul 10, 2024 | 127.40 | 129.40 | 126.80 | 129.40 | 129.31 | 2,994,369 |
Jul 9, 2024 | 126.40 | 127.20 | 125.80 | 127.20 | 127.11 | 2,222,307 |
Jul 8, 2024 | 128.80 | 128.80 | 126.80 | 127.80 | 127.71 | 2,783,767 |
Jul 5, 2024 | 128.00 | 130.40 | 127.22 | 127.80 | 127.71 | 3,894,329 |
Jul 4, 2024 | 125.80 | 127.80 | 124.30 | 127.60 | 127.51 | 1,758,477 |
Jul 3, 2024 | 126.00 | 126.00 | 124.16 | 125.80 | 125.71 | 3,092,910 |
Jul 2, 2024 | 126.20 | 127.02 | 124.80 | 124.80 | 124.71 | 3,777,340 |
Jul 1, 2024 | 127.00 | 128.20 | 126.00 | 126.20 | 126.11 | 2,770,203 |
Jun 28, 2024 | 126.80 | 127.60 | 126.63 | 127.60 | 127.51 | 1,733,069 |
Jun 27, 2024 | 126.60 | 127.40 | 126.40 | 127.00 | 126.91 | 4,752,842 |
Jun 26, 2024 | 126.00 | 127.20 | 126.00 | 127.00 | 126.91 | 3,132,295 |
Jun 25, 2024 | 126.00 | 127.00 | 125.98 | 126.80 | 126.71 | 2,675,861 |
Jun 24, 2024 | 125.40 | 128.80 | 125.40 | 126.00 | 125.91 | 2,595,427 |
Jun 21, 2024 | 125.00 | 126.89 | 125.00 | 126.20 | 126.11 | 2,418,836 |
Jun 20, 2024 | 125.00 | 126.54 | 125.00 | 126.20 | 126.11 | 2,533,859 |
Jun 19, 2024 | 127.00 | 127.00 | 125.02 | 125.20 | 125.11 | 3,007,460 |
Jun 18, 2024 | 125.00 | 126.85 | 124.60 | 126.60 | 126.51 | 3,548,596 |
Jun 17, 2024 | 124.80 | 125.60 | 124.20 | 124.80 | 124.71 | 5,242,344 |
Jun 14, 2024 | 124.00 | 125.10 | 124.00 | 124.80 | 124.71 | 4,782,557 |
Jun 13, 2024 | 124.60 | 126.00 | 123.75 | 124.00 | 123.92 | 4,412,640 |
Jun 12, 2024 | 121.60 | 125.16 | 121.60 | 125.00 | 124.91 | 3,074,999 |
Jun 11, 2024 | 122.60 | 123.80 | 121.40 | 121.60 | 121.52 | 2,393,684 |
Jun 10, 2024 | 125.00 | 125.80 | 122.60 | 122.60 | 122.52 | 3,038,207 |
Jun 7, 2024 | 127.20 | 127.20 | 124.80 | 124.80 | 124.71 | 2,469,874 |
Jun 6, 2024 | 126.00 | 127.80 | 125.20 | 126.40 | 126.31 | 6,874,392 |
Jun 5, 2024 | 124.60 | 126.20 | 124.60 | 126.20 | 126.11 | 3,976,129 |
Jun 4, 2024 | 125.40 | 125.75 | 124.20 | 125.60 | 125.51 | 1,630,030 |
Jun 3, 2024 | 125.00 | 126.20 | 124.69 | 126.00 | 125.91 | 2,868,837 |
May 31, 2024 | 122.40 | 125.00 | 121.00 | 125.00 | 124.91 | 3,118,825 |
May 30, 2024 | 122.40 | 122.40 | 120.80 | 121.80 | 121.72 | 4,100,670 |
May 29, 2024 | 122.00 | 123.22 | 121.00 | 121.00 | 120.92 | 2,337,556 |
May 28, 2024 | 121.00 | 124.60 | 121.00 | 122.20 | 122.12 | 2,653,693 |
May 24, 2024 | 121.60 | 122.20 | 121.00 | 121.00 | 120.92 | 7,364,851 |
May 23, 2024 | 125.60 | 127.00 | 121.60 | 122.00 | 121.92 | 3,488,449 |
May 22, 2024 | 125.60 | 126.80 | 125.00 | 125.60 | 125.51 | 2,496,765 |
May 21, 2024 | 126.40 | 127.00 | 125.20 | 125.40 | 125.31 | 2,422,804 |
May 20, 2024 | 126.40 | 127.80 | 126.40 | 127.00 | 126.91 | 2,237,178 |
May 17, 2024 | 128.00 | 128.51 | 126.40 | 126.40 | 126.31 | 2,704,233 |
May 16, 2024 | 129.60 | 130.00 | 128.00 | 128.00 | 127.91 | 3,194,875 |
May 15, 2024 | 126.20 | 129.60 | 125.60 | 129.60 | 129.51 | 5,508,725 |
May 14, 2024 | 128.00 | 128.80 | 125.60 | 126.00 | 125.91 | 3,496,739 |
May 13, 2024 | 129.00 | 130.60 | 128.00 | 128.00 | 127.91 | 4,285,375 |
May 10, 2024 | 129.40 | 131.00 | 129.00 | 129.20 | 129.11 | 3,058,920 |
May 9, 2024 | 129.00 | 130.25 | 128.60 | 130.00 | 129.91 | 4,706,370 |
May 8, 2024 | 128.60 | 129.50 | 128.20 | 128.80 | 128.71 | 3,388,893 |
May 7, 2024 | 128.20 | 129.60 | 128.12 | 129.00 | 128.91 | 3,038,317 |
Related Tickers
ATHDX American Century Heritage R6
27.72
0.00%
ATHWX American Century Heritage R
18.80
0.00%
TWHIX American Century Heritage Fund
23.34
0.00%
ATHIX American Century Heritage I
26.87
0.00%
ATHAX American Century Heritage A
19.20
0.00%
ATHGX American Century Heritage R5
26.88
0.00%
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%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
AGCVX American Century Global Small Cap Inv
17.95
0.00%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
AGCTX American Century Global Small Cap R6
18.41
0.00%
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%
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
UIEMX Victory Emerging Markets Fund
21.39
0.00%
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%
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
CIVVX Causeway International Value Inv
20.87
0.00%
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
CIVIX Causeway International Value Instl
21.06
0.00%
COAGX Gator Capital L/S Fd
49.51
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%
AEMZX Acadian Emerging Markets I
23.39
0.00%
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
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%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
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%
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
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%
VGWLX Vanguard Global Wellington Investor
25.97
0.00%
TRRHX T. Rowe Price Retirement 2025
16.80
-0.24%
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%
SEUPX NAA Mid Growth P
33.57
+0.39%