LSE - Delayed Quote GBP
JPMorgan Claverhouse Ord (JCH.L)
780.00
0.00
(0.00%)
At close: June 4 at 1:00:00 AM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 7.82 | 7.84 | 7.76 | 7.80 | 7.80 | 105,697 |
| Jun 3, 2025 | 7.82 | 7.82 | 7.74 | 7.76 | 7.76 | 65,915 |
| Jun 2, 2025 | 7.78 | 7.80 | 7.71 | 7.76 | 7.76 | 135,621 |
| May 30, 2025 | 7.76 | 7.80 | 7.72 | 7.78 | 7.78 | 63,381 |
| May 29, 2025 | 7.78 | 7.80 | 7.68 | 7.70 | 7.70 | 35,026 |
| May 28, 2025 | 7.74 | 7.78 | 7.66 | 7.76 | 7.76 | 36,062 |
| May 27, 2025 | 7.84 | 7.86 | 7.72 | 7.74 | 7.74 | 45,515 |
| May 23, 2025 | 772.00 | 776.00 | 760.00 | 770.00 | 770.00 | 117,905 |
| May 22, 2025 | 770.00 | 774.00 | 764.00 | 766.00 | 766.00 | 86,800 |
| May 21, 2025 | 768.00 | 780.00 | 766.00 | 772.00 | 772.00 | 83,763 |
| May 20, 2025 | 766.00 | 772.00 | 762.00 | 770.00 | 770.00 | 95,553 |
| May 19, 2025 | 762.00 | 764.92 | 748.00 | 762.00 | 762.00 | 108,337 |
| May 16, 2025 | 760.00 | 764.64 | 754.95 | 760.00 | 760.00 | 66,855 |
| May 15, 2025 | 754.00 | 762.00 | 754.00 | 756.00 | 756.00 | 27,141 |
| May 14, 2025 | 758.00 | 764.00 | 754.00 | 754.00 | 754.00 | 65,696 |
| May 13, 2025 | 760.00 | 764.00 | 756.00 | 756.00 | 756.00 | 18,191 |
| May 12, 2025 | 760.00 | 762.00 | 754.00 | 756.00 | 756.00 | 50,685 |
| May 9, 2025 | 754.00 | 762.00 | 750.08 | 754.00 | 754.00 | 35,113 |
| May 8, 2025 | 756.00 | 762.00 | 746.00 | 762.00 | 762.00 | 53,754 |
| May 7, 2025 | 760.00 | 762.00 | 751.60 | 752.00 | 752.00 | 76,596 |
| May 6, 2025 | 756.00 | 766.00 | 752.00 | 754.00 | 754.00 | 101,835 |
| May 2, 2025 | 750.00 | 762.00 | 748.20 | 758.00 | 758.00 | 87,689 |
| May 1, 2025 | 744.00 | 754.00 | 740.00 | 746.00 | 746.00 | 33,855 |
| Apr 30, 2025 | 742.00 | 756.00 | 736.00 | 742.00 | 742.00 | 47,665 |
| Apr 29, 2025 | 740.00 | 752.00 | 738.00 | 742.00 | 742.00 | 48,836 |
| Apr 28, 2025 | 738.00 | 746.00 | 735.20 | 742.00 | 742.00 | 91,660 |
| Apr 25, 2025 | 736.00 | 744.00 | 728.00 | 738.00 | 738.00 | 57,636 |
| Apr 24, 2025 | 0.084 Dividend | |||||
| Apr 24, 2025 | 744.00 | 748.00 | 732.00 | 734.00 | 734.00 | 50,266 |
| Apr 23, 2025 | 740.00 | 754.00 | 740.00 | 742.00 | 741.92 | 145,657 |
| Apr 22, 2025 | 734.00 | 740.00 | 718.00 | 740.00 | 739.92 | 140,556 |
| Apr 17, 2025 | 726.00 | 736.00 | 718.00 | 730.00 | 729.92 | 21,085 |
| Apr 16, 2025 | 714.00 | 730.00 | 712.45 | 730.00 | 729.92 | 65,571 |
| Apr 15, 2025 | 724.00 | 732.00 | 712.88 | 724.00 | 723.92 | 97,268 |
| Apr 14, 2025 | 718.00 | 728.00 | 708.00 | 718.00 | 717.92 | 100,581 |
| Apr 11, 2025 | 694.00 | 700.00 | 682.00 | 698.00 | 697.92 | 39,653 |
| Apr 10, 2025 | 710.00 | 712.00 | 686.00 | 686.00 | 685.92 | 79,646 |
| Apr 9, 2025 | 660.00 | 680.00 | 659.65 | 664.00 | 663.92 | 101,558 |
| Apr 8, 2025 | 666.00 | 692.00 | 662.00 | 684.00 | 683.92 | 160,626 |
| Apr 7, 2025 | 668.00 | 691.48 | 632.23 | 660.00 | 659.93 | 253,260 |
| Apr 4, 2025 | 720.00 | 724.00 | 684.00 | 686.00 | 685.92 | 160,436 |
| Apr 3, 2025 | 728.00 | 731.97 | 720.00 | 722.00 | 721.92 | 110,312 |
| Apr 2, 2025 | 732.00 | 740.00 | 729.82 | 732.00 | 731.92 | 94,580 |
| Apr 1, 2025 | 736.00 | 740.00 | 730.00 | 736.00 | 735.92 | 40,271 |
| Mar 31, 2025 | 730.00 | 740.00 | 725.80 | 732.00 | 731.92 | 82,360 |
| Mar 28, 2025 | 744.00 | 746.00 | 736.50 | 740.00 | 739.92 | 51,358 |
| Mar 27, 2025 | 740.00 | 746.00 | 740.00 | 744.00 | 743.92 | 106,799 |
| Mar 26, 2025 | 744.00 | 749.18 | 740.00 | 746.00 | 745.92 | 66,224 |
| Mar 25, 2025 | 738.00 | 750.00 | 738.00 | 744.00 | 743.92 | 145,146 |
| Mar 24, 2025 | 752.00 | 758.00 | 738.00 | 738.00 | 737.92 | 93,313 |
| Mar 21, 2025 | 744.00 | 756.60 | 738.62 | 740.00 | 739.92 | 90,200 |
| Mar 20, 2025 | 748.00 | 757.55 | 744.00 | 744.00 | 743.92 | 74,073 |
| Mar 19, 2025 | 740.00 | 754.00 | 740.00 | 752.00 | 751.91 | 60,452 |
| Mar 18, 2025 | 742.00 | 753.02 | 734.00 | 748.00 | 747.92 | 57,123 |
| Mar 17, 2025 | 734.00 | 741.00 | 725.48 | 732.00 | 731.92 | 165,795 |
| Mar 14, 2025 | 726.00 | 733.00 | 722.00 | 728.00 | 727.92 | 81,335 |
| Mar 13, 2025 | 724.00 | 726.00 | 719.50 | 724.00 | 723.92 | 63,029 |
| Mar 12, 2025 | 724.00 | 726.00 | 718.00 | 724.00 | 723.92 | 56,185 |
| Mar 11, 2025 | 726.00 | 728.00 | 718.00 | 718.00 | 717.92 | 133,098 |
| Mar 10, 2025 | 734.00 | 741.00 | 725.98 | 725.00 | 724.92 | 110,489 |
| Mar 7, 2025 | 728.00 | 734.08 | 725.08 | 730.00 | 729.92 | 126,501 |
| Mar 6, 2025 | 736.00 | 742.00 | 731.00 | 733.00 | 732.92 | 52,701 |
| Mar 5, 2025 | 740.00 | 746.00 | 736.00 | 738.00 | 737.92 | 197,851 |
| Mar 4, 2025 | 740.00 | 748.00 | 732.00 | 732.00 | 731.92 | 123,106 |
| Mar 3, 2025 | 742.00 | 752.00 | 736.50 | 746.00 | 745.92 | 93,254 |
| Feb 28, 2025 | 734.00 | 742.00 | 727.61 | 740.00 | 739.92 | 38,004 |
| Feb 27, 2025 | 736.00 | 739.80 | 734.00 | 736.00 | 735.92 | 51,033 |
| Feb 26, 2025 | 736.00 | 740.00 | 729.51 | 736.00 | 735.92 | 47,766 |
| Feb 25, 2025 | 728.00 | 738.00 | 724.10 | 730.00 | 729.92 | 53,415 |
| Feb 24, 2025 | 730.00 | 740.00 | 728.00 | 730.00 | 729.92 | 53,853 |
| Feb 21, 2025 | 736.00 | 738.75 | 730.00 | 730.00 | 729.92 | 30,735 |
| Feb 20, 2025 | 734.00 | 740.67 | 732.00 | 734.00 | 733.92 | 7,602 |
| Feb 19, 2025 | 738.00 | 743.66 | 736.00 | 736.00 | 735.92 | 40,984 |
| Feb 18, 2025 | 744.00 | 748.00 | 736.00 | 748.00 | 747.92 | 116,386 |
| Feb 17, 2025 | 734.00 | 746.00 | 734.00 | 746.00 | 745.92 | 123,713 |
| Feb 14, 2025 | 738.00 | 742.00 | 733.50 | 740.00 | 739.92 | 61,063 |
| Feb 13, 2025 | 732.00 | 738.00 | 732.00 | 736.00 | 735.92 | 45,023 |
| Feb 12, 2025 | 738.00 | 744.00 | 734.00 | 744.00 | 743.92 | 117,448 |
| Feb 11, 2025 | 736.00 | 744.00 | 734.50 | 738.00 | 737.92 | 53,357 |
| Feb 10, 2025 | 736.90 | 744.00 | 733.62 | 742.00 | 741.92 | 143,938 |
| Feb 7, 2025 | 732.00 | 740.00 | 728.01 | 736.00 | 735.92 | 86,247 |
| Feb 6, 2025 | 730.00 | 742.00 | 726.96 | 734.00 | 733.92 | 174,352 |
| Feb 5, 2025 | 724.00 | 728.00 | 718.00 | 729.00 | 728.92 | 56,928 |
| Feb 4, 2025 | 724.00 | 726.00 | 715.02 | 726.00 | 725.92 | 105,716 |
| Feb 3, 2025 | 720.00 | 724.00 | 712.51 | 722.00 | 721.92 | 92,814 |
| Jan 31, 2025 | 728.00 | 734.00 | 721.12 | 732.00 | 731.92 | 115,495 |
| Jan 30, 2025 | 0.1065 Dividend | |||||
| Jan 30, 2025 | 722.00 | 730.00 | 710.13 | 728.00 | 727.92 | 93,325 |
| Jan 29, 2025 | 730.00 | 732.00 | 722.00 | 728.00 | 727.81 | 183,193 |
| Jan 28, 2025 | 718.00 | 728.00 | 714.00 | 725.00 | 724.81 | 133,201 |
| Jan 27, 2025 | 714.00 | 722.00 | 712.00 | 718.00 | 717.81 | 82,108 |
| Jan 24, 2025 | 724.00 | 728.00 | 720.00 | 724.00 | 723.81 | 102,161 |
| Jan 23, 2025 | 720.00 | 728.00 | 718.53 | 728.00 | 727.81 | 71,332 |
| Jan 22, 2025 | 718.00 | 727.47 | 718.00 | 723.00 | 722.81 | 59,529 |
| Jan 21, 2025 | 721.20 | 723.55 | 719.00 | 722.00 | 721.81 | 112,163 |
| Jan 20, 2025 | 716.00 | 724.00 | 714.00 | 716.00 | 715.81 | 65,218 |
| Jan 17, 2025 | 720.00 | 722.00 | 714.00 | 722.00 | 721.81 | 121,370 |
| Jan 16, 2025 | 706.00 | 712.00 | 704.00 | 708.00 | 707.82 | 55,445 |
| Jan 15, 2025 | 700.00 | 706.00 | 693.92 | 704.00 | 703.82 | 57,867 |
| Jan 14, 2025 | 690.00 | 696.86 | 687.84 | 691.00 | 690.82 | 63,994 |
| Jan 13, 2025 | 698.00 | 702.00 | 688.00 | 693.00 | 692.82 | 83,549 |
| Jan 10, 2025 | 700.00 | 704.96 | 696.00 | 696.00 | 695.82 | 47,762 |
| Jan 9, 2025 | 700.00 | 708.00 | 697.21 | 706.00 | 705.82 | 47,951 |
| Jan 8, 2025 | 700.00 | 708.00 | 697.44 | 704.00 | 703.82 | 38,196 |
| Jan 7, 2025 | 708.00 | 709.94 | 702.00 | 704.00 | 703.82 | 45,403 |
| Jan 6, 2025 | 704.00 | 710.00 | 700.00 | 708.00 | 707.82 | 33,604 |
| Jan 3, 2025 | 708.00 | 710.00 | 704.00 | 704.00 | 703.82 | 26,298 |
| Jan 2, 2025 | 708.00 | 708.00 | 700.00 | 708.00 | 707.82 | 44,806 |
| Dec 31, 2024 | 688.00 | 706.00 | 688.00 | 704.00 | 703.82 | 21,576 |
| Dec 30, 2024 | 690.00 | 702.00 | 690.00 | 695.00 | 694.82 | 24,412 |
| Dec 27, 2024 | 702.00 | 702.00 | 692.00 | 698.00 | 697.82 | 22,484 |
| Dec 24, 2024 | 700.00 | 702.00 | 692.00 | 698.00 | 697.82 | 20,134 |
| Dec 23, 2024 | 692.00 | 695.57 | 689.38 | 693.00 | 692.82 | 20,893 |
| Dec 20, 2024 | 686.00 | 694.00 | 684.00 | 694.00 | 693.82 | 53,114 |
| Dec 19, 2024 | 690.00 | 693.60 | 687.00 | 690.00 | 689.82 | 52,414 |
| Dec 18, 2024 | 700.00 | 702.00 | 696.00 | 696.00 | 695.82 | 76,255 |
| Dec 17, 2024 | 698.00 | 704.93 | 698.00 | 698.00 | 697.82 | 52,462 |
| Dec 16, 2024 | 702.00 | 712.00 | 700.96 | 707.00 | 706.82 | 124,451 |
| Dec 13, 2024 | 704.00 | 712.20 | 704.00 | 708.00 | 707.82 | 34,050 |
| Dec 12, 2024 | 706.00 | 712.00 | 706.00 | 706.00 | 705.82 | 93,786 |
| Dec 11, 2024 | 710.00 | 711.64 | 706.00 | 708.00 | 707.82 | 43,385 |
| Dec 10, 2024 | 712.00 | 716.00 | 708.00 | 708.00 | 707.82 | 35,361 |
| Dec 9, 2024 | 716.00 | 716.70 | 712.00 | 716.00 | 715.81 | 83,568 |
| Dec 6, 2024 | 712.00 | 715.34 | 706.00 | 713.00 | 712.82 | 73,671 |
| Dec 5, 2024 | 712.00 | 716.00 | 706.00 | 716.00 | 715.81 | 99,336 |
| Dec 4, 2024 | 712.00 | 716.00 | 707.50 | 708.00 | 707.82 | 72,152 |
| Dec 3, 2024 | 702.00 | 714.00 | 702.00 | 708.00 | 707.82 | 49,279 |
| Dec 2, 2024 | 702.00 | 710.50 | 700.96 | 711.00 | 710.82 | 93,097 |
| Nov 29, 2024 | 706.00 | 708.00 | 699.60 | 708.00 | 707.82 | 50,791 |
| Nov 28, 2024 | 704.00 | 704.70 | 698.00 | 704.00 | 703.82 | 96,359 |
| Nov 27, 2024 | 702.00 | 702.91 | 696.07 | 702.00 | 701.82 | 106,829 |
| Nov 26, 2024 | 708.00 | 708.00 | 698.00 | 703.00 | 702.82 | 65,640 |
| Nov 25, 2024 | 702.00 | 710.00 | 698.00 | 702.00 | 701.82 | 167,983 |
| Nov 22, 2024 | 696.00 | 702.00 | 696.00 | 702.00 | 701.82 | 74,026 |
| Nov 21, 2024 | 696.00 | 696.00 | 685.08 | 696.00 | 695.82 | 109,832 |
| Nov 20, 2024 | 690.00 | 692.44 | 684.00 | 687.00 | 686.82 | 40,653 |
| Nov 19, 2024 | 686.00 | 691.40 | 684.00 | 688.00 | 687.82 | 46,706 |
| Nov 18, 2024 | 686.00 | 692.00 | 684.10 | 690.00 | 689.82 | 174,533 |
| Nov 15, 2024 | 696.00 | 696.00 | 680.00 | 686.00 | 685.82 | 68,861 |
| Nov 14, 2024 | 688.00 | 694.00 | 686.10 | 694.00 | 693.82 | 63,581 |
| Nov 13, 2024 | 688.00 | 690.08 | 686.00 | 688.00 | 687.82 | 47,151 |
| Nov 12, 2024 | 694.00 | 700.00 | 686.00 | 690.00 | 689.82 | 61,222 |
| Nov 11, 2024 | 698.00 | 704.00 | 696.00 | 698.00 | 697.82 | 93,307 |
| Nov 8, 2024 | 704.00 | 704.00 | 696.00 | 696.00 | 695.82 | 58,665 |
| Nov 7, 2024 | 0.0825 Dividend | |||||
| Nov 7, 2024 | 700.00 | 708.60 | 700.00 | 704.00 | 703.82 | 20,751 |
| Nov 6, 2024 | 716.00 | 719.00 | 704.00 | 704.00 | 703.73 | 97,853 |
| Nov 5, 2024 | 712.00 | 714.00 | 702.00 | 705.00 | 704.73 | 15,771 |
| Nov 4, 2024 | 706.00 | 712.00 | 704.00 | 710.00 | 709.73 | 154,409 |
| Nov 1, 2024 | 702.00 | 707.30 | 691.29 | 704.00 | 703.73 | 65,517 |
| Oct 31, 2024 | 702.00 | 708.00 | 686.21 | 698.00 | 697.74 | 174,532 |
| Oct 30, 2024 | 702.00 | 708.00 | 700.08 | 706.00 | 705.73 | 43,938 |
| Oct 29, 2024 | 714.00 | 722.00 | 704.00 | 706.00 | 705.73 | 415,879 |
| Oct 28, 2024 | 714.00 | 721.40 | 711.40 | 716.00 | 715.73 | 67,569 |
| Oct 25, 2024 | 716.00 | 720.44 | 716.00 | 719.00 | 718.73 | 53,084 |
| Oct 24, 2024 | 716.00 | 722.00 | 713.61 | 718.00 | 717.73 | 52,972 |
| Oct 23, 2024 | 718.00 | 722.00 | 714.00 | 714.00 | 713.73 | 119,067 |
| Oct 22, 2024 | 718.00 | 723.49 | 711.50 | 716.00 | 715.73 | 128,202 |
| Oct 21, 2024 | 716.00 | 727.81 | 714.00 | 718.00 | 717.73 | 138,482 |
| Oct 18, 2024 | 726.00 | 726.00 | 716.00 | 726.00 | 725.73 | 58,296 |
| Oct 17, 2024 | 720.00 | 728.02 | 714.00 | 729.00 | 728.73 | 83,834 |
| Oct 16, 2024 | 711.00 | 723.49 | 710.00 | 714.00 | 713.73 | 122,369 |
| Oct 15, 2024 | 710.00 | 716.00 | 708.00 | 709.00 | 708.73 | 121,238 |
| Oct 14, 2024 | 710.97 | 715.17 | 708.22 | 711.00 | 710.73 | 45,312 |
| Oct 11, 2024 | 710.00 | 714.00 | 704.00 | 710.00 | 709.73 | 139,915 |
| Oct 10, 2024 | 710.00 | 714.00 | 702.00 | 707.00 | 706.73 | 133,244 |
| Oct 9, 2024 | 706.00 | 710.00 | 703.80 | 706.00 | 705.73 | 31,254 |
| Oct 8, 2024 | 706.00 | 708.00 | 702.00 | 708.00 | 707.73 | 55,938 |
| Oct 7, 2024 | 712.00 | 718.00 | 710.00 | 710.00 | 709.73 | 46,038 |
| Oct 4, 2024 | 708.00 | 710.00 | 705.19 | 710.00 | 709.73 | 56,073 |
| Oct 3, 2024 | 708.00 | 714.00 | 706.00 | 706.00 | 705.73 | 29,559 |
| Oct 2, 2024 | 712.00 | 719.00 | 706.00 | 706.00 | 705.73 | 120,324 |
| Oct 1, 2024 | 708.00 | 714.00 | 704.00 | 711.00 | 710.73 | 42,235 |
| Sep 30, 2024 | 710.00 | 718.00 | 706.00 | 706.00 | 705.73 | 59,323 |
| Sep 27, 2024 | 706.00 | 715.03 | 706.00 | 710.00 | 709.73 | 65,184 |
| Sep 26, 2024 | 718.00 | 724.00 | 707.80 | 708.00 | 707.73 | 147,302 |
| Sep 25, 2024 | 716.00 | 718.00 | 706.00 | 706.00 | 705.73 | 138,857 |
| Sep 24, 2024 | 710.00 | 719.92 | 708.50 | 716.00 | 715.73 | 196,301 |
| Sep 23, 2024 | 708.00 | 722.00 | 708.00 | 710.00 | 709.73 | 159,214 |
| Sep 20, 2024 | 710.00 | 724.00 | 710.00 | 710.00 | 709.73 | 33,334 |
| Sep 19, 2024 | 724.00 | 730.00 | 712.00 | 720.00 | 719.73 | 54,597 |
| Sep 18, 2024 | 710.00 | 718.00 | 710.00 | 712.00 | 711.73 | 52,890 |
| Sep 17, 2024 | 708.00 | 722.00 | 708.00 | 720.00 | 719.73 | 74,252 |
| Sep 16, 2024 | 716.00 | 722.00 | 708.00 | 712.00 | 711.73 | 57,495 |
| Sep 13, 2024 | 714.00 | 720.00 | 708.51 | 716.00 | 715.73 | 140,740 |
| Sep 12, 2024 | 720.00 | 720.00 | 708.00 | 710.00 | 709.73 | 122,286 |
| Sep 11, 2024 | 708.00 | 712.00 | 703.28 | 708.00 | 707.73 | 38,060 |
| Sep 10, 2024 | 710.00 | 714.00 | 704.67 | 708.00 | 707.73 | 51,931 |
| Sep 9, 2024 | 712.00 | 717.98 | 706.95 | 714.00 | 713.73 | 60,611 |
| Sep 6, 2024 | 712.00 | 718.00 | 706.00 | 706.00 | 705.73 | 85,626 |
| Sep 5, 2024 | 722.00 | 724.00 | 714.00 | 720.00 | 719.73 | 37,139 |
| Sep 4, 2024 | 712.00 | 724.88 | 708.00 | 716.00 | 715.73 | 106,732 |
| Sep 3, 2024 | 730.00 | 738.00 | 716.00 | 722.00 | 721.73 | 64,380 |
| Sep 2, 2024 | 728.00 | 740.00 | 726.07 | 730.00 | 729.73 | 59,452 |
| Aug 30, 2024 | 728.00 | 736.00 | 726.00 | 730.00 | 729.73 | 122,042 |
| Aug 29, 2024 | 730.00 | 732.68 | 722.12 | 731.00 | 730.72 | 99,909 |
| Aug 28, 2024 | 730.00 | 738.74 | 724.00 | 724.00 | 723.73 | 69,006 |
| Aug 27, 2024 | 732.00 | 740.00 | 728.86 | 732.00 | 731.72 | 59,058 |
| Aug 23, 2024 | 726.00 | 738.00 | 726.00 | 730.00 | 729.73 | 53,452 |
| Aug 22, 2024 | 726.00 | 732.00 | 720.50 | 724.00 | 723.73 | 94,128 |
| Aug 21, 2024 | 726.00 | 740.00 | 723.64 | 731.00 | 730.72 | 20,665 |
| Aug 20, 2024 | 728.00 | 740.00 | 722.00 | 728.00 | 727.73 | 31,117 |
| Aug 19, 2024 | 734.00 | 739.20 | 728.00 | 734.00 | 733.72 | 39,950 |
| Aug 16, 2024 | 736.00 | 738.25 | 728.76 | 732.00 | 731.72 | 21,657 |
| Aug 15, 2024 | 732.00 | 740.00 | 728.01 | 738.00 | 737.72 | 65,898 |
| Aug 14, 2024 | 738.00 | 738.00 | 726.00 | 730.00 | 729.73 | 45,187 |
| Aug 13, 2024 | 724.00 | 732.00 | 721.40 | 726.00 | 725.73 | 25,849 |
| Aug 12, 2024 | 726.00 | 728.00 | 714.00 | 722.00 | 721.73 | 99,885 |
| Aug 9, 2024 | 718.00 | 722.70 | 710.00 | 710.00 | 709.73 | 45,511 |
| Aug 8, 2024 | 714.00 | 728.00 | 710.11 | 728.00 | 727.73 | 17,076 |
| Aug 7, 2024 | 714.00 | 729.52 | 710.00 | 714.00 | 713.73 | 33,436 |
| Aug 6, 2024 | 710.00 | 722.00 | 704.00 | 713.00 | 712.73 | 120,550 |
| Aug 5, 2024 | 706.00 | 718.00 | 690.00 | 704.00 | 703.73 | 75,461 |
| Aug 2, 2024 | 726.00 | 740.00 | 722.00 | 732.00 | 731.72 | 38,009 |
| Aug 1, 2024 | 742.00 | 747.57 | 738.00 | 742.00 | 741.72 | 67,498 |
| Jul 31, 2024 | 738.00 | 744.00 | 737.60 | 742.00 | 741.72 | 33,620 |
| Jul 30, 2024 | 724.00 | 738.00 | 724.00 | 734.00 | 733.72 | 62,467 |
| Jul 29, 2024 | 728.00 | 736.65 | 727.70 | 732.00 | 731.72 | 105,339 |
| Jul 26, 2024 | 714.00 | 728.00 | 712.00 | 728.00 | 727.73 | 142,106 |
| Jul 25, 2024 | 0.0825 Dividend | |||||
| Jul 25, 2024 | 714.00 | 721.50 | 702.00 | 720.00 | 719.73 | 94,006 |
| Jul 24, 2024 | 722.00 | 730.40 | 720.00 | 720.00 | 719.65 | 39,456 |
| Jul 23, 2024 | 728.00 | 734.00 | 722.00 | 724.00 | 723.64 | 53,698 |
| Jul 22, 2024 | 734.00 | 738.00 | 725.48 | 731.00 | 730.64 | 59,449 |
| Jul 19, 2024 | 728.00 | 740.00 | 722.80 | 725.00 | 724.64 | 43,965 |
| Jul 18, 2024 | 738.00 | 740.56 | 727.56 | 728.00 | 727.64 | 51,552 |
| Jul 17, 2024 | 726.00 | 736.00 | 725.32 | 726.00 | 725.64 | 32,959 |
| Jul 16, 2024 | 724.00 | 729.32 | 722.00 | 726.00 | 725.64 | 32,813 |
| Jul 15, 2024 | 728.00 | 738.56 | 724.52 | 727.00 | 726.64 | 61,744 |
| Jul 12, 2024 | 728.00 | 734.00 | 724.00 | 730.00 | 729.64 | 72,712 |
| Jul 11, 2024 | 730.00 | 740.00 | 724.00 | 724.00 | 723.64 | 99,821 |
| Jul 10, 2024 | 722.00 | 732.00 | 722.00 | 730.00 | 729.64 | 124,068 |
| Jul 9, 2024 | 733.10 | 733.10 | 722.45 | 726.00 | 725.64 | 54,848 |
| Jul 8, 2024 | 732.00 | 738.00 | 722.00 | 728.00 | 727.64 | 188,508 |
| Jul 5, 2024 | 730.00 | 738.00 | 722.00 | 726.00 | 725.64 | 48,826 |
| Jul 4, 2024 | 728.00 | 736.55 | 721.00 | 729.00 | 728.64 | 91,148 |
| Jul 3, 2024 | 724.00 | 732.00 | 718.00 | 728.00 | 727.64 | 62,888 |
| Jul 2, 2024 | 722.00 | 727.57 | 712.00 | 718.00 | 717.65 | 111,418 |
| Jul 1, 2024 | 724.00 | 734.99 | 720.00 | 722.00 | 721.65 | 131,876 |
| Jun 28, 2024 | 722.00 | 728.68 | 714.00 | 714.00 | 713.65 | 63,409 |
| Jun 27, 2024 | 722.00 | 726.72 | 714.00 | 714.00 | 713.65 | 26,521 |
| Jun 26, 2024 | 724.00 | 727.23 | 718.16 | 726.00 | 725.64 | 83,766 |
| Jun 25, 2024 | 722.00 | 735.40 | 720.00 | 720.00 | 719.65 | 55,691 |
| Jun 24, 2024 | 726.00 | 734.00 | 723.14 | 728.00 | 727.64 | 48,994 |
| Jun 21, 2024 | 740.00 | 740.00 | 721.06 | 726.00 | 725.64 | 61,701 |
| Jun 20, 2024 | 732.00 | 732.00 | 720.00 | 724.00 | 723.64 | 51,967 |
| Jun 19, 2024 | 728.00 | 728.00 | 716.00 | 728.00 | 727.64 | 56,394 |
| Jun 18, 2024 | 714.00 | 726.32 | 714.00 | 718.00 | 717.65 | 56,983 |
| Jun 17, 2024 | 714.00 | 721.12 | 712.00 | 718.00 | 717.65 | 89,544 |
| Jun 14, 2024 | 722.00 | 726.32 | 712.00 | 712.00 | 711.65 | 45,515 |
| Jun 13, 2024 | 724.00 | 728.00 | 716.08 | 724.00 | 723.64 | 60,638 |
| Jun 12, 2024 | 712.00 | 732.00 | 712.00 | 732.00 | 731.64 | 149,292 |
| Jun 11, 2024 | 716.00 | 727.20 | 710.00 | 712.00 | 711.65 | 50,641 |
| Jun 10, 2024 | 722.00 | 727.94 | 719.06 | 726.00 | 725.64 | 54,448 |
| Jun 7, 2024 | 728.00 | 731.99 | 724.00 | 730.00 | 729.64 | 41,396 |
| Jun 6, 2024 | 726.00 | 734.00 | 726.00 | 730.00 | 729.64 | 35,094 |
| Jun 5, 2024 | 728.00 | 741.25 | 724.00 | 724.00 | 723.64 | 98,047 |
Related Tickers
YFSNX AMG Yacktman Global N
15.72
+1.22%
YFSIX AMG Yacktman Global I
15.77
+1.22%
VRESX Virtus KAR Emerging Markets Small-Cap R6
17.02
+1.19%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.64
+1.16%
VIESX Virtus KAR Emerging Markets Small-Cap I
16.82
+1.14%
BGEGX Baillie Gifford Emerging Markets Equities Fund
21.39
+1.13%
MOWNX Moerus Worldwide Value N
18.73
+1.13%
MOWIX Moerus Worldwide Value Institutional
18.79
+1.13%
VCESX Virtus KAR Emerging Markets Small-Cap Fund
16.23
+1.12%
BGEPX Baillie Gifford Emerging Markets Equities Fund
21.73
+1.12%
BGELX Baillie Gifford Emerging Markets Equities Fund
21.74
+1.12%
BGEDX Baillie Gifford Emerging Markets Equities Fund
22.45
+1.12%
BGEHX Baillie Gifford Emerging Markets Equities Fund
21.51
+1.12%
BGKEX Baillie Gifford Emerging Markets Equities Fund
21.40
+1.09%
BSGLX Baillie Gifford Long Term Global Gr I
36.69
+1.07%
BGLTX Baillie Gifford Long Term Global Growth Fund
36.92
+1.07%
REVIX T. Rowe Price Em Mkts Discv Stk I
15.11
+1.07%
BGLKX Baillie Gifford Long Term Global Growth Fund
36.93
+1.07%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
23.04
+1.05%
VGPMX Vanguard Global Capital Cycles Investor
15.42
+1.05%
PAIJX T. Rowe Price Em Mkts Discv Stk Adv
15.03
+1.01%
APDDX Artisan Global Discovery Fund
22.15
+1.00%
PRIJX T. Rowe Price Em Mkts Discv Stk
15.23
+0.99%
WIESX Wasatch Emerging Markets Select Instl
18.25
+0.94%
FAMKX Fidelity Advisor Focused Em Mkts A
34.45
+0.94%
FZAEX Fidelity Advisor Focused Em Mkts Z
34.47
+0.94%
FIMKX Fidelity Advisor Focused Em Mkts I
34.55
+0.93%
JATSX Janus Henderson Global Technology and Innovation Fund
60.63
+0.93%
JATIX Janus Henderson Global Technology and Innovation Fund
67.40
+0.93%
JAGTX Janus Henderson Glb Tech and Innovt T
65.27
+0.93%
JNGTX Janus Henderson Glb Tech and Innovt D
66.38
+0.93%
JATAX Janus Henderson Global Technology and Innovation Fund
63.17
+0.93%
JAGCX Janus Henderson Glb Tech and Innovt C
51.20
+0.93%
JATNX Janus Henderson Global Technology and Innovation Fund
66.61
+0.92%
FTMKX Fidelity Advisor Focused Em Mkts M
33.97
+0.92%
FMCKX Fidelity Advisor Focused Em Mkts C
31.96
+0.92%
TGVOX TCW Relative Value Mid Cap I
28.32
-0.42%
TGVNX TCW Relative Value Mid Cap N
27.27
-0.40%
TEBRX Teberg
24.59
+0.20%
ICMPX Lazard International Quality Gr Instl
17.64
-0.23%
AGRFX AB Growth A
111.84
-0.26%
AGRYX AB Growth Advisor
133.47
-0.25%
CCIFX Columbia Seligman Technology And Info S
144.17
+0.05%
GEMEX GMO Emerging Markets I
25.67
+0.82%
RAIWX Manning & Napier Rainier Intl Discv W
27.02
+0.82%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.53
0.00%
TORTX Tortoise Energy Infrastructure TR A
19.11
+0.79%
PRJZX PGIM Jennison Global Opportunities Z
45.88
0.00%
GEMNX GMO Emerging Markets R6
25.72
+0.78%
TORIX Tortoise Energy Infrastructure TR Ins
19.45
+0.78%
TGDVX TCW Relative Value Large Cap N
15.63
-0.13%
TGDIX TCW Relative Value Large Cap I
15.71
-0.13%
TDMRX Templeton Developing Markets R
21.12
+0.76%
TORCX Tortoise Energy Infrastructure TR C
18.55
+0.76%
FDEVX Templeton Developing Markets R6
21.45
+0.75%
TDADX Templeton Developing Markets Adv
21.47
+0.75%
TEDMX Templeton Developing Markets A
21.64
+0.74%
WCMEX WCM Focused Emerging Markets Instl
16.63
+0.73%
JCAPX Janus Henderson Forty Fund
57.91
+0.71%
SCVEX Hartford Schroders International Stk A
21.22
0.00%
JAKTX JHancock Disciplined Value Glb L/S C
15.65
+0.71%
JFRNX Janus Henderson Forty Fund
58.38
+0.71%
DTLGX Wilshire Large Company Growth Portfolio
44.15
+0.71%
WLCGX Wilshire Large Company Growth Instl
54.51
+0.70%
FNORX Fidelity Nordic
67.86
+0.70%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.99
+0.69%
HSWSX Hartford Schroders International Stk R4
20.47
0.00%
HSWTX Hartford Schroders International Stk R5
20.51
0.00%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
16.13
+0.69%
WFEMX WCM Focused Emerging Markets Investor
16.38
+0.68%
JAMRX Janus Henderson Research Fund
87.88
+0.66%
JRAIX Janus Henderson Research I
87.92
+0.66%
FIJYX Fidelity Advisor Biotechnology Z
28.83
+0.66%
JRAAX Janus Henderson Research A
86.54
+0.66%
JNRFX Janus Henderson Research D
88.08
+0.66%
JRANX Janus Henderson Research N
88.11
+0.66%
JRASX Janus Henderson Research S
83.74
+0.66%
MGBIX AMG GW&K ESG Bond I
21.66
+0.65%
TAVZX Third Avenue Value Z
63.47
+0.65%
TAVFX Third Avenue Value Instl
63.49
+0.65%
TVFVX Third Avenue Value Investor
63.98
+0.64%
CGTUX Columbia Global Technology Growth Inst3
96.74
-0.08%
JAKVX JHancock Disciplined Value Glb L/S R6
15.72
+0.64%
BUFIX Buffalo International
23.60
0.00%
BUIIX Buffalo International Institutional
23.62
0.00%
ARTIX Artisan International Investor
33.34
+0.63%
AVALX Aegis Value I
46.09
+0.63%
STCZX Virtus Silvant Large-Cap Growth Stock Fund
16.06
+0.63%
FRGOX Franklin Gold and Precious Metals C
25.73
+0.63%
JANRX Janus Henderson Global Select Fund
19.39
+0.62%
JORFX Janus Henderson Global Select I
19.46
+0.62%
FGADX Franklin Gold and Precious Metals Adv
32.88
+0.61%
APDIX Artisan International Fund
33.16
+0.61%
FKRCX Franklin Gold and Precious Metals A
29.93
+0.61%
FGPMX Franklin Gold and Precious Metals R6
33.43
+0.60%
APHIX Artisan International Fund
33.54
+0.60%
GMOQX GMO Emerging Country Debt Fund
20.62
-0.15%
JORRX Janus Henderson Global Select R
19.04
+0.58%
STCAX Virtus Silvant Large-Cap Growth Stock Fund
15.78
+0.57%
JSLNX Janus Henderson Global Select N
19.41
+0.57%