LSE - Delayed Quote GBP
Schroder AsiaPacific Ord (SDP.L)
536.00
+530.64
+(9,900.00%)
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 5, 2025 | 5.36 | 5.41 | 5.34 | 5.35 | 5.35 | 125,253 |
| Jun 4, 2025 | 5.34 | 5.36 | 5.31 | 5.36 | 5.36 | 46,929 |
| Jun 3, 2025 | 5.26 | 5.34 | 5.26 | 5.29 | 5.29 | 92,868 |
| Jun 2, 2025 | 5.29 | 5.34 | 5.27 | 5.29 | 5.29 | 103,869 |
| May 30, 2025 | 5.34 | 5.37 | 5.26 | 5.28 | 5.28 | 227,454 |
| May 29, 2025 | 5.33 | 5.35 | 5.30 | 5.32 | 5.32 | 283,312 |
| May 28, 2025 | 5.30 | 5.35 | 5.29 | 5.29 | 5.29 | 175,387 |
| May 27, 2025 | 5.29 | 5.33 | 5.28 | 5.30 | 5.30 | 129,161 |
| May 23, 2025 | 534.00 | 538.00 | 529.00 | 530.00 | 530.00 | 114,537 |
| May 22, 2025 | 537.00 | 541.00 | 533.00 | 533.00 | 533.00 | 127,225 |
| May 21, 2025 | 539.00 | 545.00 | 537.08 | 538.00 | 538.00 | 207,049 |
| May 20, 2025 | 545.00 | 545.00 | 538.00 | 539.00 | 539.00 | 159,718 |
| May 19, 2025 | 538.00 | 546.00 | 534.00 | 542.00 | 542.00 | 101,547 |
| May 16, 2025 | 543.00 | 546.00 | 538.00 | 542.00 | 542.00 | 81,153 |
| May 15, 2025 | 539.00 | 545.00 | 538.00 | 541.00 | 541.00 | 60,662 |
| May 14, 2025 | 540.00 | 545.23 | 536.00 | 540.00 | 540.00 | 140,049 |
| May 13, 2025 | 545.00 | 545.00 | 532.00 | 540.00 | 540.00 | 143,796 |
| May 12, 2025 | 522.00 | 543.00 | 522.00 | 536.00 | 536.00 | 85,847 |
| May 9, 2025 | 524.00 | 527.00 | 518.88 | 521.00 | 521.00 | 78,993 |
| May 8, 2025 | 521.00 | 528.00 | 517.00 | 518.00 | 518.00 | 53,367 |
| May 7, 2025 | 520.00 | 528.00 | 520.00 | 524.00 | 524.00 | 218,762 |
| May 6, 2025 | 522.00 | 526.00 | 519.00 | 525.00 | 525.00 | 82,825 |
| May 2, 2025 | 515.00 | 525.00 | 514.69 | 520.00 | 520.00 | 600,198 |
| May 1, 2025 | 511.00 | 512.00 | 504.90 | 510.00 | 510.00 | 57,762 |
| Apr 30, 2025 | 503.00 | 508.00 | 501.00 | 507.00 | 507.00 | 367,038 |
| Apr 29, 2025 | 502.00 | 504.74 | 499.00 | 502.00 | 502.00 | 272,500 |
| Apr 28, 2025 | 503.00 | 506.00 | 499.50 | 502.00 | 502.00 | 47,886 |
| Apr 25, 2025 | 502.00 | 506.00 | 498.00 | 502.00 | 502.00 | 425,208 |
| Apr 24, 2025 | 501.00 | 505.00 | 498.00 | 501.00 | 501.00 | 127,428 |
| Apr 23, 2025 | 499.00 | 505.00 | 496.50 | 502.00 | 502.00 | 78,510 |
| Apr 22, 2025 | 487.00 | 495.00 | 487.00 | 488.00 | 488.00 | 81,150 |
| Apr 17, 2025 | 489.50 | 495.00 | 487.00 | 491.50 | 491.50 | 35,125 |
| Apr 16, 2025 | 489.50 | 490.00 | 484.50 | 489.50 | 489.50 | 218,905 |
| Apr 15, 2025 | 488.50 | 493.50 | 488.50 | 493.00 | 493.00 | 65,460 |
| Apr 14, 2025 | 483.00 | 491.00 | 483.00 | 491.00 | 491.00 | 93,421 |
| Apr 11, 2025 | 481.00 | 485.00 | 479.50 | 481.00 | 481.00 | 228,609 |
| Apr 10, 2025 | 485.50 | 488.00 | 476.50 | 478.50 | 478.50 | 227,186 |
| Apr 9, 2025 | 469.00 | 486.00 | 458.00 | 461.50 | 461.50 | 136,486 |
| Apr 8, 2025 | 478.00 | 490.00 | 476.00 | 480.00 | 480.00 | 124,427 |
| Apr 7, 2025 | 469.50 | 493.00 | 455.46 | 475.50 | 475.50 | 341,673 |
| Apr 4, 2025 | 503.00 | 506.64 | 482.50 | 487.00 | 487.00 | 509,932 |
| Apr 3, 2025 | 515.00 | 517.80 | 505.00 | 505.00 | 505.00 | 446,876 |
| Apr 2, 2025 | 524.00 | 526.25 | 523.00 | 525.00 | 525.00 | 68,075 |
| Apr 1, 2025 | 524.00 | 526.00 | 522.90 | 526.00 | 526.00 | 213,659 |
| Mar 31, 2025 | 522.00 | 523.00 | 518.00 | 520.00 | 520.00 | 240,584 |
| Mar 28, 2025 | 532.00 | 533.00 | 525.00 | 527.00 | 527.00 | 143,271 |
| Mar 27, 2025 | 533.00 | 536.00 | 533.00 | 533.00 | 533.00 | 131,574 |
| Mar 26, 2025 | 532.00 | 535.00 | 532.00 | 533.00 | 533.00 | 332,243 |
| Mar 25, 2025 | 533.00 | 535.00 | 531.00 | 532.00 | 532.00 | 293,489 |
| Mar 24, 2025 | 537.00 | 541.00 | 529.00 | 533.00 | 533.00 | 106,907 |
| Mar 21, 2025 | 534.00 | 541.00 | 532.00 | 532.00 | 532.00 | 516,818 |
| Mar 20, 2025 | 539.00 | 539.00 | 536.00 | 536.00 | 536.00 | 497,759 |
| Mar 19, 2025 | 537.00 | 543.38 | 536.00 | 539.00 | 539.00 | 253,109 |
| Mar 18, 2025 | 535.00 | 539.00 | 533.00 | 535.00 | 535.00 | 154,038 |
| Mar 17, 2025 | 532.00 | 536.32 | 532.00 | 536.00 | 536.00 | 96,240 |
| Mar 14, 2025 | 529.00 | 534.00 | 527.35 | 533.00 | 533.00 | 44,823 |
| Mar 13, 2025 | 527.00 | 531.00 | 525.00 | 529.00 | 529.00 | 207,182 |
| Mar 12, 2025 | 532.00 | 534.00 | 527.00 | 534.00 | 534.00 | 547,800 |
| Mar 11, 2025 | 536.00 | 538.00 | 528.22 | 531.00 | 531.00 | 103,201 |
| Mar 10, 2025 | 540.00 | 540.00 | 531.66 | 533.00 | 533.00 | 184,562 |
| Mar 7, 2025 | 541.00 | 545.00 | 538.00 | 539.00 | 539.00 | 228,578 |
| Mar 6, 2025 | 540.00 | 545.00 | 539.00 | 540.00 | 540.00 | 308,663 |
| Mar 5, 2025 | 537.00 | 541.00 | 532.00 | 539.00 | 539.00 | 250,577 |
| Mar 4, 2025 | 535.00 | 536.40 | 530.00 | 530.00 | 530.00 | 322,327 |
| Mar 3, 2025 | 536.00 | 543.00 | 535.99 | 538.00 | 538.00 | 79,970 |
| Feb 28, 2025 | 540.00 | 541.75 | 535.00 | 535.00 | 535.00 | 120,948 |
| Feb 27, 2025 | 547.00 | 549.00 | 542.00 | 543.00 | 543.00 | 355,393 |
| Feb 26, 2025 | 547.00 | 550.00 | 547.00 | 549.00 | 549.00 | 202,644 |
| Feb 25, 2025 | 542.00 | 548.00 | 542.00 | 542.00 | 542.00 | 169,517 |
| Feb 24, 2025 | 549.00 | 554.00 | 547.00 | 548.00 | 548.00 | 172,944 |
| Feb 21, 2025 | 549.00 | 556.00 | 549.00 | 554.00 | 554.00 | 194,494 |
| Feb 20, 2025 | 550.00 | 555.00 | 547.00 | 550.00 | 550.00 | 186,479 |
| Feb 19, 2025 | 551.00 | 552.00 | 545.35 | 552.00 | 552.00 | 157,117 |
| Feb 18, 2025 | 550.00 | 552.00 | 546.00 | 549.00 | 549.00 | 303,198 |
| Feb 17, 2025 | 542.00 | 551.00 | 542.00 | 550.00 | 550.00 | 109,298 |
| Feb 14, 2025 | 546.00 | 546.37 | 541.00 | 541.00 | 541.00 | 333,344 |
| Feb 13, 2025 | 540.00 | 547.00 | 540.00 | 540.00 | 540.00 | 220,909 |
| Feb 12, 2025 | 542.00 | 545.00 | 540.00 | 540.00 | 540.00 | 343,563 |
| Feb 11, 2025 | 548.00 | 550.96 | 542.00 | 542.00 | 542.00 | 215,442 |
| Feb 10, 2025 | 545.31 | 550.52 | 543.00 | 547.00 | 547.00 | 71,752 |
| Feb 7, 2025 | 543.00 | 546.54 | 542.00 | 544.00 | 544.00 | 157,769 |
| Feb 6, 2025 | 537.00 | 545.00 | 535.00 | 543.00 | 543.00 | 132,012 |
| Feb 5, 2025 | 535.00 | 537.00 | 535.00 | 535.00 | 535.00 | 379,743 |
| Feb 4, 2025 | 533.00 | 538.00 | 533.00 | 536.00 | 536.00 | 289,562 |
| Feb 3, 2025 | 535.00 | 540.00 | 529.00 | 534.00 | 534.00 | 558,056 |
| Jan 31, 2025 | 544.00 | 547.00 | 541.23 | 543.00 | 543.00 | 220,453 |
| Jan 30, 2025 | 536.00 | 545.00 | 536.00 | 541.00 | 541.00 | 75,891 |
| Jan 29, 2025 | 534.00 | 542.00 | 534.00 | 536.00 | 536.00 | 78,429 |
| Jan 28, 2025 | 533.00 | 536.00 | 527.26 | 534.00 | 534.00 | 74,970 |
| Jan 27, 2025 | 538.00 | 538.00 | 528.58 | 532.00 | 532.00 | 389,484 |
| Jan 24, 2025 | 543.00 | 544.00 | 540.00 | 540.00 | 540.00 | 148,740 |
| Jan 23, 2025 | 543.00 | 544.00 | 539.00 | 540.00 | 540.00 | 136,108 |
| Jan 22, 2025 | 545.00 | 545.00 | 539.00 | 540.00 | 540.00 | 105,615 |
| Jan 21, 2025 | 543.00 | 549.93 | 539.00 | 539.00 | 539.00 | 298,173 |
| Jan 20, 2025 | 545.00 | 550.70 | 543.00 | 543.00 | 543.00 | 484,505 |
| Jan 17, 2025 | 542.00 | 547.27 | 542.00 | 544.00 | 544.00 | 306,185 |
| Jan 16, 2025 | 543.00 | 545.00 | 538.00 | 543.00 | 543.00 | 167,737 |
| Jan 15, 2025 | 540.00 | 541.00 | 534.00 | 541.00 | 541.00 | 321,658 |
| Jan 14, 2025 | 535.00 | 536.00 | 533.58 | 534.00 | 534.00 | 143,671 |
| Jan 13, 2025 | 530.00 | 534.01 | 529.63 | 530.00 | 530.00 | 323,383 |
| Jan 10, 2025 | 531.00 | 536.75 | 529.00 | 529.00 | 529.00 | 349,804 |
| Jan 9, 2025 | 533.00 | 538.00 | 531.00 | 533.00 | 533.00 | 291,816 |
| Jan 8, 2025 | 532.00 | 538.06 | 531.20 | 534.00 | 534.00 | 250,085 |
| Jan 7, 2025 | 534.00 | 538.00 | 533.00 | 535.00 | 535.00 | 299,417 |
| Jan 6, 2025 | 542.00 | 544.71 | 537.00 | 537.00 | 537.00 | 266,030 |
| Jan 3, 2025 | 539.00 | 542.00 | 539.00 | 539.00 | 539.00 | 47,409 |
| Jan 2, 2025 | 537.00 | 541.00 | 532.00 | 539.00 | 539.00 | 79,922 |
| Dec 31, 2024 | 544.00 | 544.00 | 535.20 | 536.00 | 536.00 | 18,677 |
| Dec 30, 2024 | 534.00 | 544.00 | 533.16 | 535.00 | 535.00 | 60,167 |
| Dec 27, 2024 | 543.00 | 543.00 | 535.00 | 536.00 | 536.00 | 153,906 |
| Dec 24, 2024 | 0.125 Dividend | |||||
| Dec 24, 2024 | 541.00 | 548.00 | 538.19 | 543.00 | 543.00 | 26,305 |
| Dec 23, 2024 | 538.00 | 550.00 | 538.00 | 546.00 | 545.88 | 35,333 |
| Dec 20, 2024 | 541.00 | 547.00 | 538.00 | 547.00 | 546.87 | 293,030 |
| Dec 19, 2024 | 540.00 | 544.68 | 539.00 | 541.00 | 540.88 | 231,041 |
| Dec 18, 2024 | 544.00 | 546.88 | 542.00 | 542.00 | 541.88 | 157,205 |
| Dec 17, 2024 | 550.00 | 550.16 | 543.00 | 543.00 | 542.88 | 113,880 |
| Dec 16, 2024 | 551.00 | 558.00 | 550.00 | 550.00 | 549.87 | 110,581 |
| Dec 13, 2024 | 552.00 | 556.92 | 549.45 | 552.00 | 551.87 | 139,337 |
| Dec 12, 2024 | 551.00 | 554.00 | 547.00 | 550.00 | 549.87 | 257,028 |
| Dec 11, 2024 | 546.00 | 547.64 | 543.04 | 546.00 | 545.88 | 116,959 |
| Dec 10, 2024 | 547.00 | 550.00 | 544.00 | 548.00 | 547.87 | 99,351 |
| Dec 9, 2024 | 550.00 | 554.70 | 545.00 | 553.00 | 552.87 | 414,176 |
| Dec 6, 2024 | 546.00 | 549.00 | 544.00 | 544.00 | 543.88 | 334,842 |
| Dec 5, 2024 | 545.00 | 546.04 | 541.00 | 546.00 | 545.88 | 200,067 |
| Dec 4, 2024 | 540.00 | 543.00 | 540.00 | 541.00 | 540.88 | 74,360 |
| Dec 3, 2024 | 537.00 | 544.00 | 536.00 | 541.00 | 540.88 | 242,069 |
| Dec 2, 2024 | 532.00 | 538.16 | 532.00 | 536.00 | 535.88 | 235,615 |
| Nov 29, 2024 | 537.00 | 539.85 | 532.40 | 534.00 | 533.88 | 205,376 |
| Nov 28, 2024 | 535.00 | 538.75 | 532.00 | 534.00 | 533.88 | 32,652 |
| Nov 27, 2024 | 540.00 | 541.00 | 535.00 | 535.00 | 534.88 | 238,180 |
| Nov 26, 2024 | 537.00 | 546.65 | 537.00 | 540.00 | 539.88 | 167,940 |
| Nov 25, 2024 | 539.00 | 546.00 | 538.00 | 544.00 | 543.88 | 158,847 |
| Nov 22, 2024 | 534.00 | 543.00 | 534.00 | 540.00 | 539.88 | 121,223 |
| Nov 21, 2024 | 535.00 | 537.52 | 534.00 | 536.00 | 535.88 | 308,141 |
| Nov 20, 2024 | 536.00 | 540.00 | 533.00 | 536.00 | 535.88 | 187,663 |
| Nov 19, 2024 | 536.00 | 542.00 | 536.00 | 537.00 | 536.88 | 213,429 |
| Nov 18, 2024 | 536.00 | 540.00 | 534.00 | 538.00 | 537.88 | 111,000 |
| Nov 15, 2024 | 535.00 | 537.00 | 531.00 | 534.00 | 533.88 | 123,584 |
| Nov 14, 2024 | 530.00 | 533.00 | 528.00 | 531.00 | 530.88 | 225,578 |
| Nov 13, 2024 | 533.00 | 534.00 | 530.00 | 530.00 | 529.88 | 219,241 |
| Nov 12, 2024 | 539.00 | 539.00 | 531.00 | 531.00 | 530.88 | 56,781 |
| Nov 11, 2024 | 545.00 | 547.00 | 540.60 | 542.00 | 541.88 | 170,152 |
| Nov 8, 2024 | 543.00 | 546.52 | 540.00 | 540.00 | 539.88 | 364,291 |
| Nov 7, 2024 | 539.00 | 548.00 | 539.00 | 546.00 | 545.88 | 270,862 |
| Nov 6, 2024 | 535.00 | 542.00 | 535.00 | 536.00 | 535.88 | 248,117 |
| Nov 5, 2024 | 548.00 | 548.00 | 536.00 | 536.00 | 535.88 | 165,237 |
| Nov 4, 2024 | 535.00 | 544.00 | 535.00 | 537.00 | 536.88 | 95,445 |
| Nov 1, 2024 | 544.00 | 545.00 | 535.00 | 539.00 | 538.88 | 126,785 |
| Oct 31, 2024 | 538.00 | 543.00 | 534.00 | 535.00 | 534.88 | 238,491 |
| Oct 30, 2024 | 540.00 | 544.00 | 536.00 | 538.00 | 537.88 | 438,616 |
| Oct 29, 2024 | 544.00 | 546.85 | 542.00 | 543.00 | 542.88 | 247,354 |
| Oct 28, 2024 | 540.00 | 546.00 | 540.00 | 546.00 | 545.88 | 204,633 |
| Oct 25, 2024 | 534.00 | 545.00 | 534.00 | 543.00 | 542.88 | 240,906 |
| Oct 24, 2024 | 534.00 | 539.00 | 534.00 | 538.00 | 537.88 | 314,357 |
| Oct 23, 2024 | 545.00 | 545.00 | 536.00 | 540.00 | 539.88 | 273,229 |
| Oct 22, 2024 | 536.00 | 543.00 | 534.52 | 538.00 | 537.88 | 310,242 |
| Oct 21, 2024 | 541.00 | 544.00 | 536.00 | 536.00 | 535.88 | 915,687 |
| Oct 18, 2024 | 542.00 | 548.00 | 535.00 | 544.00 | 543.88 | 509,084 |
| Oct 17, 2024 | 536.00 | 541.82 | 535.99 | 536.00 | 535.88 | 386,127 |
| Oct 16, 2024 | 543.88 | 541.00 | 538.00 | 538.00 | 537.88 | 434,183 |
| Oct 15, 2024 | 544.00 | 551.00 | 534.00 | 534.00 | 533.88 | 538,178 |
| Oct 14, 2024 | 552.00 | 552.00 | 548.00 | 548.00 | 547.87 | 177,051 |
| Oct 11, 2024 | 542.00 | 552.00 | 542.00 | 545.00 | 544.88 | 558,063 |
| Oct 10, 2024 | 548.00 | 550.28 | 544.00 | 545.00 | 544.88 | 213,344 |
| Oct 9, 2024 | 554.00 | 554.25 | 547.22 | 548.00 | 547.87 | 206,437 |
| Oct 8, 2024 | 554.00 | 557.00 | 548.00 | 548.00 | 547.87 | 317,462 |
| Oct 7, 2024 | 560.00 | 565.40 | 560.00 | 562.00 | 561.87 | 380,316 |
| Oct 4, 2024 | 560.00 | 568.00 | 560.00 | 560.00 | 559.87 | 112,894 |
| Oct 3, 2024 | 563.00 | 567.00 | 556.13 | 561.00 | 560.87 | 244,194 |
| Oct 2, 2024 | 560.00 | 563.96 | 555.00 | 561.00 | 560.87 | 267,202 |
| Oct 1, 2024 | 553.00 | 553.00 | 546.00 | 547.00 | 546.87 | 110,756 |
| Sep 30, 2024 | 552.00 | 554.00 | 547.00 | 549.00 | 548.87 | 499,587 |
| Sep 27, 2024 | 551.00 | 552.54 | 544.84 | 551.00 | 550.87 | 267,549 |
| Sep 26, 2024 | 540.00 | 547.00 | 540.00 | 544.00 | 543.88 | 307,474 |
| Sep 25, 2024 | 527.00 | 535.16 | 527.00 | 533.00 | 532.88 | 122,236 |
| Sep 24, 2024 | 528.00 | 531.00 | 526.13 | 528.00 | 527.88 | 435,310 |
| Sep 23, 2024 | 522.00 | 526.00 | 519.35 | 522.00 | 521.88 | 193,982 |
| Sep 20, 2024 | 517.00 | 523.60 | 516.00 | 520.00 | 519.88 | 464,562 |
| Sep 19, 2024 | 519.00 | 524.00 | 516.50 | 518.00 | 517.88 | 110,563 |
| Sep 18, 2024 | 514.00 | 517.00 | 513.00 | 515.00 | 514.88 | 188,584 |
| Sep 17, 2024 | 519.00 | 519.75 | 514.35 | 518.00 | 517.88 | 341,999 |
| Sep 16, 2024 | 515.00 | 518.52 | 513.86 | 515.00 | 514.88 | 289,488 |
| Sep 13, 2024 | 515.00 | 519.00 | 513.00 | 517.00 | 516.88 | 132,403 |
| Sep 12, 2024 | 511.00 | 519.00 | 511.00 | 515.00 | 514.88 | 680,936 |
| Sep 11, 2024 | 509.00 | 516.00 | 508.00 | 510.00 | 509.88 | 441,819 |
| Sep 10, 2024 | 511.00 | 514.44 | 511.00 | 511.00 | 510.88 | 277,335 |
| Sep 9, 2024 | 512.00 | 520.00 | 511.00 | 512.00 | 511.88 | 445,954 |
| Sep 6, 2024 | 515.00 | 518.00 | 511.00 | 511.00 | 510.88 | 301,183 |
| Sep 5, 2024 | 515.00 | 521.00 | 515.00 | 517.00 | 516.88 | 219,228 |
| Sep 4, 2024 | 518.00 | 520.00 | 516.00 | 519.00 | 518.88 | 213,482 |
| Sep 3, 2024 | 525.00 | 529.00 | 523.00 | 524.00 | 523.88 | 488,628 |
| Sep 2, 2024 | 525.00 | 532.00 | 525.00 | 525.00 | 524.88 | 205,467 |
| Aug 30, 2024 | 528.00 | 529.00 | 525.00 | 527.00 | 526.88 | 204,441 |
| Aug 29, 2024 | 524.00 | 529.00 | 524.00 | 527.00 | 526.88 | 169,165 |
| Aug 28, 2024 | 530.00 | 530.00 | 522.00 | 522.00 | 521.88 | 416,013 |
| Aug 27, 2024 | 530.00 | 534.00 | 523.00 | 526.00 | 525.88 | 243,188 |
| Aug 23, 2024 | 536.00 | 538.00 | 530.00 | 530.00 | 529.88 | 46,151 |
| Aug 22, 2024 | 534.00 | 542.00 | 530.00 | 530.00 | 529.88 | 322,010 |
| Aug 21, 2024 | 533.00 | 539.00 | 533.00 | 538.00 | 537.88 | 107,755 |
| Aug 20, 2024 | 541.00 | 542.00 | 535.76 | 537.00 | 536.88 | 218,944 |
| Aug 19, 2024 | 538.00 | 539.29 | 533.50 | 539.00 | 538.88 | 72,538 |
| Aug 16, 2024 | 529.00 | 535.00 | 525.00 | 535.00 | 534.88 | 297,180 |
| Aug 15, 2024 | 528.00 | 531.00 | 525.00 | 530.00 | 529.88 | 170,267 |
| Aug 14, 2024 | 527.00 | 529.00 | 522.00 | 528.00 | 527.88 | 134,491 |
| Aug 13, 2024 | 524.00 | 527.22 | 524.00 | 525.00 | 524.88 | 103,684 |
| Aug 12, 2024 | 522.00 | 529.00 | 522.00 | 526.00 | 525.88 | 76,204 |
| Aug 9, 2024 | 519.00 | 528.00 | 518.00 | 523.00 | 522.88 | 79,426 |
| Aug 8, 2024 | 515.00 | 525.00 | 514.00 | 525.00 | 524.88 | 122,483 |
| Aug 7, 2024 | 514.00 | 523.00 | 513.80 | 519.00 | 518.88 | 101,414 |
| Aug 6, 2024 | 513.00 | 513.00 | 497.00 | 510.00 | 509.88 | 198,778 |
| Aug 5, 2024 | 510.00 | 512.00 | 495.00 | 507.00 | 506.88 | 197,812 |
| Aug 2, 2024 | 539.00 | 539.00 | 523.00 | 525.00 | 524.88 | 274,987 |
| Aug 1, 2024 | 533.00 | 545.00 | 533.00 | 545.00 | 544.88 | 172,991 |
| Jul 31, 2024 | 530.00 | 540.00 | 529.00 | 540.00 | 539.88 | 398,201 |
| Jul 30, 2024 | 527.00 | 532.00 | 526.50 | 530.00 | 529.88 | 355,699 |
| Jul 29, 2024 | 530.00 | 535.00 | 526.00 | 528.00 | 527.88 | 182,977 |
| Jul 26, 2024 | 526.00 | 533.00 | 526.00 | 533.00 | 532.88 | 353,469 |
| Jul 25, 2024 | 524.00 | 529.00 | 522.98 | 526.00 | 525.88 | 127,390 |
| Jul 24, 2024 | 527.00 | 530.00 | 526.00 | 528.00 | 527.88 | 107,584 |
| Jul 23, 2024 | 532.00 | 534.17 | 530.00 | 533.00 | 532.88 | 88,222 |
| Jul 22, 2024 | 533.00 | 541.00 | 532.00 | 534.00 | 533.88 | 162,294 |
| Jul 19, 2024 | 541.00 | 541.00 | 534.00 | 534.00 | 533.88 | 60,605 |
| Jul 18, 2024 | 538.00 | 543.00 | 537.00 | 541.00 | 540.88 | 104,980 |
| Jul 17, 2024 | 544.00 | 544.00 | 535.00 | 540.00 | 539.88 | 158,640 |
| Jul 16, 2024 | 542.00 | 543.00 | 538.78 | 541.00 | 540.88 | 109,363 |
| Jul 15, 2024 | 547.00 | 548.00 | 539.00 | 543.00 | 542.88 | 148,157 |
| Jul 12, 2024 | 548.00 | 554.00 | 545.00 | 550.00 | 549.87 | 146,560 |
| Jul 11, 2024 | 546.00 | 553.00 | 543.00 | 547.00 | 546.87 | 191,196 |
| Jul 10, 2024 | 546.00 | 546.00 | 541.10 | 545.00 | 544.88 | 272,648 |
| Jul 9, 2024 | 541.00 | 545.00 | 539.00 | 545.00 | 544.88 | 874,056 |
| Jul 8, 2024 | 546.00 | 546.00 | 539.00 | 540.00 | 539.88 | 237,385 |
| Jul 5, 2024 | 542.00 | 546.00 | 536.59 | 542.00 | 541.88 | 163,269 |
| Jul 4, 2024 | 538.00 | 541.00 | 537.00 | 540.00 | 539.88 | 144,521 |
| Jul 3, 2024 | 537.00 | 539.00 | 532.50 | 539.00 | 538.88 | 355,448 |
| Jul 2, 2024 | 533.00 | 534.44 | 532.00 | 532.00 | 531.88 | 74,616 |
| Jul 1, 2024 | 537.00 | 537.00 | 532.04 | 533.00 | 532.88 | 94,454 |
| Jun 28, 2024 | 531.00 | 536.00 | 529.00 | 536.00 | 535.88 | 157,950 |
| Jun 27, 2024 | 534.00 | 535.00 | 528.00 | 531.00 | 530.88 | 304,136 |
| Jun 26, 2024 | 530.00 | 534.00 | 528.00 | 534.00 | 533.88 | 258,541 |
| Jun 25, 2024 | 528.00 | 530.00 | 527.00 | 528.00 | 527.88 | 247,463 |
| Jun 24, 2024 | 534.00 | 534.00 | 528.00 | 528.00 | 527.88 | 74,777 |
| Jun 21, 2024 | 531.00 | 534.52 | 530.00 | 532.00 | 531.88 | 175,547 |
| Jun 20, 2024 | 531.00 | 534.25 | 531.00 | 532.00 | 531.88 | 273,385 |
| Jun 19, 2024 | 530.00 | 534.69 | 527.04 | 533.00 | 532.88 | 504,566 |
| Jun 18, 2024 | 526.00 | 527.12 | 517.45 | 526.00 | 525.88 | 214,332 |
| Jun 17, 2024 | 520.00 | 525.00 | 517.93 | 523.00 | 522.88 | 202,367 |
| Jun 14, 2024 | 515.00 | 522.00 | 515.00 | 522.00 | 521.88 | 201,737 |
| Jun 13, 2024 | 516.00 | 520.72 | 516.00 | 517.00 | 516.88 | 144,737 |
| Jun 12, 2024 | 513.00 | 523.00 | 513.00 | 516.00 | 515.88 | 80,562 |
| Jun 11, 2024 | 520.00 | 521.00 | 513.00 | 513.00 | 512.88 | 247,707 |
| Jun 10, 2024 | 519.00 | 519.50 | 517.00 | 518.00 | 517.88 | 134,590 |
| Jun 7, 2024 | 516.00 | 521.00 | 515.00 | 520.00 | 519.88 | 148,171 |
| Jun 6, 2024 | 516.00 | 519.00 | 516.00 | 518.00 | 517.88 | 96,223 |
| Jun 5, 2024 | 508.00 | 517.00 | 508.00 | 517.00 | 516.88 | 859,082 |
Related Tickers
YFSNX AMG Yacktman Global N
15.93
+1.34%
YFSIX AMG Yacktman Global I
15.97
+1.27%
MOWNX Moerus Worldwide Value N
18.73
+1.13%
MOWIX Moerus Worldwide Value Institutional
18.79
+1.13%
REVIX T. Rowe Price Em Mkts Discv Stk I
15.11
+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%
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%
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
28.35
+0.11%
TGVNX TCW Relative Value Mid Cap N
27.29
+0.07%
TEBRX Teberg
24.51
-0.33%
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%
BGKEX Baillie Gifford Emerging Markets Equities Fund
21.58
+0.84%
CCIFX Columbia Seligman Technology And Info S
144.17
+0.05%
BGEDX Baillie Gifford Emerging Markets Equities Fund
22.63
+0.82%
BGELX Baillie Gifford Emerging Markets Equities Fund
21.92
+0.82%
BGEPX Baillie Gifford Emerging Markets Equities Fund
21.91
+0.82%
BGEHX Baillie Gifford Emerging Markets Equities Fund
21.69
+0.82%
APDDX Artisan Global Discovery Fund
22.33
+0.81%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.53
0.00%
BGEGX Baillie Gifford Emerging Markets Equities Fund
21.56
+0.79%
TORTX Tortoise Energy Infrastructure TR A
19.11
+0.79%
PRJZX PGIM Jennison Global Opportunities Z
45.88
0.00%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.58
+0.79%
TORIX Tortoise Energy Infrastructure TR Ins
19.45
+0.78%
TGDVX TCW Relative Value Large Cap N
15.63
0.00%
TGDIX TCW Relative Value Large Cap I
15.71
0.00%
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%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.41
+0.74%
WCMEX WCM Focused Emerging Markets Instl
16.63
+0.73%
SCVEX Hartford Schroders International Stk A
21.22
0.00%
JAKTX JHancock Disciplined Value Glb L/S C
15.65
+0.71%
DTLGX Wilshire Large Company Growth Portfolio
43.98
-0.39%
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%
FIJYX Fidelity Advisor Biotechnology Z
28.83
+0.66%
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%
AVALX Aegis Value I
46.09
+0.63%
FRGOX Franklin Gold and Precious Metals C
25.73
+0.63%
FGADX Franklin Gold and Precious Metals Adv
32.88
+0.61%
FKRCX Franklin Gold and Precious Metals A
29.93
+0.61%
FGPMX Franklin Gold and Precious Metals R6
33.43
+0.60%
SFVRX Seafarer Overseas Value Retail
15.14
+0.60%
SFVLX Seafarer Overseas Value Investor
15.16
+0.60%
SIVLX Financial Investors Trust - Seafarer Overseas Value Fund
15.22
+0.59%
GMOQX GMO Emerging Country Debt Fund
20.62
-0.15%
FEAAX Fidelity Advisor Emerging Asia A
51.94
+0.56%
IGLGX Columbia Select Global Equity A
19.84
0.00%
PVIVX Paradigm Micro-Cap
47.08
+0.56%
FERIX Fidelity Advisor Emerging Asia I
54.63
+0.55%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
23.68
+0.55%
FIQPX Fidelity Advisor Emerging Asia Z
54.71
+0.55%
FERCX Fidelity Advisor Emerging Asia C
43.80
+0.55%
FEATX Fidelity Advisor Emerging Asia M
49.39
+0.55%
INPIX ProFunds Internet UltraSector Inv
58.66
+0.55%
FHKIX Fidelity Advisor China Region I
42.23
+0.55%
FPACX FPA Crescent
42.26
0.00%
CGEZX Columbia Select Global Equity Inst
20.44
0.00%
INPSX ProFunds Internet UltraSector Svc
37.17
+0.54%
FSEAX Fidelity Emerging Asia
53.97
+0.54%
RLEMX Lazard Emerging Markets Equity R6
20.67
+0.54%
GMCDX GMO Emerging Country Debt Fund
20.68
-0.10%
FHKTX Fidelity Advisor China Region M
41.55
+0.53%
ARTYX Artisan Developing World Investor
24.56
+0.53%
QGIAX Pear Tree Quality Institutional
26.58
0.00%
FCHKX Fidelity Advisor China Region C
39.88
+0.53%
BINCX Brandes International Small Cap Equity Fund
22.82
+0.53%
FHKAX Fidelity Advisor China Region A
41.93
+0.53%
THOIX Thornburg Global Opportunities I
42.03
+0.53%
THOFX Thornburg Global Opportunities R5
42.11
+0.53%
FIQFX Fidelity Advisor China Region Z
42.20
+0.52%
THOGX Thornburg Global Opportunities R6
42.23
+0.52%
USBOX Pear Tree Quality Fund
23.05
0.00%
APHYX Artisan Developing World Fund
25.06
+0.52%
FHKCX Fidelity China Region
42.56
+0.52%
LZOEX Lazard Emerging Markets Equity Portfolio
21.37
+0.52%
THOVX Thornburg Global Opportunities R4
41.44
+0.51%