IOB - Delayed Quote USD
0UAN.IL,0P0001NZSG,2213 (0UAN.IL)
16.73
+0.38
+(2.35%)
As of July 23 at 9:00:00 PM GMT+1. Market Open.
Currency in USD 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 | 14.43 | 14.49 | 14.32 | 14.36 | 14.36 | 1,841 |
Jun 4, 2025 | 14.45 | 14.52 | 14.45 | 14.45 | 14.45 | 1,285 |
Jun 3, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1,930 |
Jun 2, 2025 | 14.42 | 14.42 | 14.25 | 14.40 | 14.40 | 1,154 |
May 30, 2025 | 14.75 | 14.76 | 14.47 | 14.47 | 14.47 | 576 |
May 29, 2025 | 14.70 | 14.70 | 14.65 | 14.70 | 14.70 | 93 |
May 28, 2025 | 14.74 | 14.74 | 14.66 | 14.66 | 14.66 | 184 |
May 27, 2025 | 14.62 | 14.77 | 14.51 | 14.77 | 14.77 | 941 |
May 23, 2025 | 14.18 | 14.41 | 14.18 | 14.35 | 14.35 | 1,275 |
May 22, 2025 | 14.70 | 14.70 | 14.53 | 14.56 | 14.56 | 1,897 |
May 21, 2025 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | 2,122 |
May 20, 2025 | 15.21 | 15.26 | 15.21 | 15.21 | 15.21 | 1,733 |
May 19, 2025 | 13.47 | 15.37 | 13.47 | 15.37 | 15.37 | 4,167 |
May 16, 2025 | 15.33 | 15.36 | 15.29 | 15.33 | 15.33 | 3,976 |
May 15, 2025 | 15.40 | 15.42 | 15.31 | 15.31 | 15.31 | 455 |
May 14, 2025 | 0.21 Dividend | |||||
May 14, 2025 | 15.40 | 15.49 | 15.39 | 15.47 | 15.47 | 2,488 |
May 13, 2025 | 15.66 | 15.79 | 15.63 | 15.68 | 15.47 | 16,231 |
May 12, 2025 | 15.60 | 15.94 | 15.55 | 15.57 | 15.36 | 16,903 |
May 9, 2025 | 14.83 | 14.87 | 14.73 | 14.75 | 14.55 | 841 |
May 8, 2025 | 14.49 | 14.94 | 14.49 | 14.78 | 14.59 | 2,231 |
May 7, 2025 | 14.35 | 14.44 | 14.30 | 14.37 | 14.18 | 3,698 |
May 6, 2025 | 14.12 | 14.33 | 14.06 | 14.24 | 14.05 | 5,104 |
May 2, 2025 | 14.22 | 14.53 | 14.17 | 14.49 | 14.30 | 4,609 |
May 1, 2025 | 14.01 | 14.10 | 13.92 | 13.97 | 13.78 | 2,608 |
Apr 30, 2025 | 13.56 | 13.82 | 13.47 | 13.82 | 13.63 | 4,726 |
Apr 29, 2025 | 13.89 | 13.93 | 13.81 | 13.93 | 13.75 | 2,060 |
Apr 28, 2025 | 13.93 | 14.16 | 13.90 | 14.05 | 13.86 | 1,161 |
Apr 25, 2025 | 13.97 | 14.16 | 13.97 | 14.00 | 13.81 | 2,067 |
Apr 24, 2025 | 13.48 | 14.09 | 13.48 | 14.09 | 13.90 | 3,052 |
Apr 23, 2025 | 13.89 | 14.29 | 13.61 | 13.61 | 13.43 | 9,087 |
Apr 22, 2025 | 13.17 | 13.85 | 13.17 | 13.60 | 13.42 | 16,700 |
Apr 17, 2025 | 12.79 | 12.92 | 12.74 | 12.90 | 12.73 | 1,920 |
Apr 16, 2025 | 12.90 | 12.98 | 12.80 | 12.94 | 12.77 | 1,773 |
Apr 15, 2025 | 12.99 | 13.26 | 12.99 | 13.17 | 12.99 | 6,637 |
Apr 14, 2025 | 13.11 | 13.11 | 12.87 | 12.97 | 12.80 | 4,639 |
Apr 11, 2025 | 12.56 | 12.68 | 12.20 | 12.55 | 12.38 | 4,257 |
Apr 10, 2025 | 13.50 | 13.50 | 12.34 | 12.66 | 12.50 | 18,025 |
Apr 9, 2025 | 11.74 | 13.45 | 11.56 | 13.44 | 13.26 | 20,391 |
Apr 8, 2025 | 13.45 | 13.45 | 12.31 | 12.31 | 12.14 | 2,087 |
Apr 7, 2025 | 12.43 | 13.43 | 12.30 | 12.65 | 12.48 | 12,241 |
Apr 4, 2025 | 13.31 | 13.38 | 12.46 | 12.96 | 12.79 | 32,732 |
Apr 3, 2025 | 14.56 | 14.71 | 13.98 | 14.11 | 13.93 | 11,206 |
Apr 2, 2025 | 15.25 | 15.73 | 15.25 | 15.68 | 15.47 | 7,380 |
Apr 1, 2025 | 15.06 | 15.27 | 15.00 | 15.20 | 15.00 | 4,822 |
Mar 31, 2025 | 14.95 | 15.14 | 14.80 | 15.14 | 14.94 | 4,360 |
Mar 28, 2025 | 15.43 | 15.43 | 15.13 | 15.16 | 14.96 | 1,980 |
Mar 27, 2025 | 15.61 | 15.72 | 15.44 | 15.59 | 15.38 | 2,918 |
Mar 26, 2025 | 15.99 | 16.20 | 15.65 | 15.65 | 15.44 | 1,479 |
Mar 25, 2025 | 15.94 | 16.15 | 15.91 | 15.98 | 15.76 | 1,915 |
Mar 24, 2025 | 15.68 | 15.94 | 15.65 | 15.81 | 15.60 | 2,030 |
Mar 21, 2025 | 15.30 | 15.36 | 15.18 | 15.34 | 15.13 | 1,671 |
Mar 20, 2025 | 15.49 | 15.69 | 15.38 | 15.57 | 15.37 | 2,107 |
Mar 19, 2025 | 15.30 | 15.63 | 15.30 | 15.55 | 15.34 | 2,802 |
Mar 18, 2025 | 15.44 | 15.44 | 15.23 | 15.25 | 15.05 | 10,782 |
Mar 17, 2025 | 15.23 | 15.53 | 15.23 | 15.50 | 15.29 | 30,625 |
Mar 14, 2025 | 15.36 | 15.36 | 15.15 | 15.30 | 15.09 | 19,455 |
Mar 13, 2025 | 15.28 | 15.38 | 14.79 | 14.90 | 14.70 | 1,183 |
Mar 12, 2025 | 15.57 | 15.71 | 15.23 | 15.71 | 15.50 | 6,450 |
Mar 11, 2025 | 14.82 | 15.32 | 14.70 | 15.31 | 15.10 | 7,236 |
Mar 10, 2025 | 15.30 | 15.43 | 14.70 | 14.70 | 14.50 | 6,853 |
Mar 7, 2025 | 15.75 | 15.75 | 15.19 | 15.57 | 15.36 | 3,837 |
Mar 6, 2025 | 16.14 | 16.24 | 16.01 | 16.05 | 15.83 | 3,029 |
Mar 5, 2025 | 16.11 | 16.28 | 15.99 | 16.02 | 15.80 | 3,687 |
Mar 4, 2025 | 16.43 | 16.43 | 15.77 | 16.17 | 15.96 | 1,629 |
Mar 3, 2025 | 17.61 | 17.61 | 17.30 | 17.36 | 17.13 | 1,392 |
Feb 28, 2025 | 17.19 | 17.41 | 17.00 | 17.14 | 16.91 | 3,457 |
Feb 27, 2025 | 17.30 | 17.48 | 17.24 | 17.35 | 17.12 | 2,325 |
Feb 26, 2025 | 17.33 | 17.53 | 17.19 | 17.19 | 16.96 | 1,052 |
Feb 25, 2025 | 17.78 | 17.78 | 17.22 | 17.43 | 17.20 | 2,269 |
Feb 24, 2025 | 17.61 | 17.82 | 17.44 | 17.82 | 17.58 | 2,188 |
Feb 21, 2025 | 18.05 | 18.05 | 17.53 | 17.67 | 17.43 | 3,279 |
Feb 20, 2025 | 18.29 | 18.29 | 17.78 | 17.78 | 17.54 | 1,019 |
Feb 19, 2025 | 18.30 | 18.30 | 18.02 | 18.19 | 17.95 | 2,525 |
Feb 18, 2025 | 18.66 | 18.76 | 18.52 | 18.60 | 18.35 | 4,556 |
Feb 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.28 | - |
Feb 14, 2025 | 0.205 Dividend | |||||
Feb 14, 2025 | 18.41 | 18.54 | 18.34 | 18.53 | 18.28 | 2,927 |
Feb 13, 2025 | 18.32 | 18.35 | 18.26 | 18.28 | 17.83 | 1,377 |
Feb 12, 2025 | 18.35 | 18.35 | 17.93 | 18.10 | 17.66 | 3,158 |
Feb 11, 2025 | 18.58 | 18.61 | 18.42 | 18.55 | 18.10 | 3,941 |
Feb 10, 2025 | 19.00 | 19.00 | 18.61 | 18.69 | 18.23 | 862 |
Feb 7, 2025 | 19.27 | 19.28 | 18.89 | 19.02 | 18.55 | 1,770 |
Feb 6, 2025 | 19.04 | 19.30 | 18.94 | 19.30 | 18.82 | 2,179 |
Feb 5, 2025 | 18.49 | 18.63 | 18.43 | 18.61 | 18.16 | 216 |
Feb 4, 2025 | 18.76 | 18.76 | 18.07 | 18.44 | 17.99 | 3,300 |
Feb 3, 2025 | 18.66 | 18.67 | 18.34 | 18.38 | 17.93 | 11,129 |
Jan 31, 2025 | 19.27 | 19.44 | 18.90 | 19.22 | 18.75 | 1,739 |
Jan 30, 2025 | 19.28 | 19.55 | 19.21 | 19.29 | 18.82 | 6,986 |
Jan 29, 2025 | 19.32 | 19.39 | 18.99 | 19.07 | 18.60 | 3,613 |
Jan 28, 2025 | 18.38 | 19.46 | 18.38 | 19.13 | 18.66 | 16,138 |
Jan 27, 2025 | 17.32 | 17.46 | 17.46 | 17.46 | 17.03 | 221 |
Jan 24, 2025 | 17.65 | 17.84 | 17.61 | 17.76 | 17.33 | 1,798 |
Jan 23, 2025 | 17.31 | 17.58 | 17.31 | 17.58 | 17.15 | 49 |
Jan 22, 2025 | 17.34 | 17.64 | 17.16 | 17.31 | 16.89 | 2,668 |
Jan 21, 2025 | 17.32 | 17.54 | 17.31 | 17.37 | 16.95 | 677 |
Jan 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 16.80 | - |
Jan 17, 2025 | 17.02 | 17.22 | 16.89 | 17.22 | 16.80 | 924 |
Jan 16, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 16.58 | 25 |
Jan 15, 2025 | 17.21 | 17.21 | 16.84 | 16.87 | 16.46 | 315 |
Jan 14, 2025 | 16.50 | 16.59 | 16.39 | 16.49 | 16.09 | 127 |
Jan 13, 2025 | 16.17 | 16.45 | 16.15 | 16.35 | 15.95 | 1,383 |
Jan 10, 2025 | 16.93 | 16.93 | 16.34 | 16.37 | 15.97 | 1,632 |
Jan 9, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.61 | - |
Jan 8, 2025 | 17.00 | 17.05 | 16.97 | 17.03 | 16.61 | 94 |
Jan 7, 2025 | 17.51 | 17.51 | 17.22 | 17.22 | 16.80 | 382 |
Jan 6, 2025 | 17.84 | 17.91 | 17.59 | 17.91 | 17.47 | 685 |
Jan 3, 2025 | 17.75 | 17.82 | 17.60 | 17.71 | 17.28 | 2,713 |
Jan 2, 2025 | 17.66 | 17.77 | 17.50 | 17.56 | 17.13 | 17,835 |
Dec 31, 2024 | 17.57 | 17.59 | 17.41 | 17.41 | 16.98 | 1,834 |
Dec 30, 2024 | 17.48 | 17.48 | 17.28 | 17.30 | 16.88 | 1,816 |
Dec 27, 2024 | 17.68 | 17.94 | 17.62 | 17.63 | 17.19 | 164 |
Dec 24, 2024 | 17.54 | 17.73 | 17.51 | 17.73 | 17.30 | 108 |
Dec 23, 2024 | 17.41 | 17.41 | 17.16 | 17.34 | 16.92 | 610 |
Dec 20, 2024 | 16.65 | 17.43 | 16.65 | 17.43 | 17.00 | 204 |
Dec 19, 2024 | 17.16 | 17.16 | 16.82 | 16.82 | 16.41 | 2,113 |
Dec 18, 2024 | 17.89 | 17.92 | 17.61 | 17.61 | 17.18 | 505 |
Dec 17, 2024 | 17.89 | 17.92 | 17.72 | 17.83 | 17.39 | 1,625 |
Dec 16, 2024 | 18.23 | 18.23 | 18.10 | 18.19 | 17.75 | 197 |
Dec 13, 2024 | 18.33 | 18.33 | 18.16 | 18.17 | 17.72 | 643 |
Dec 12, 2024 | 18.44 | 18.56 | 18.31 | 18.32 | 17.87 | 2,020 |
Dec 11, 2024 | 18.58 | 18.68 | 18.53 | 18.53 | 18.08 | 5,639 |
Dec 10, 2024 | 18.13 | 18.74 | 18.13 | 18.57 | 18.11 | 3,564 |
Dec 9, 2024 | 17.94 | 18.50 | 17.90 | 18.50 | 18.05 | 867 |
Dec 6, 2024 | 18.01 | 18.01 | 17.78 | 17.78 | 17.35 | 1,778 |
Dec 5, 2024 | 18.19 | 18.19 | 17.84 | 18.05 | 17.60 | 13,254 |
Dec 4, 2024 | 17.93 | 18.05 | 17.85 | 18.05 | 17.60 | 1,307 |
Dec 3, 2024 | 18.24 | 18.24 | 17.78 | 17.90 | 17.46 | 1,936 |
Dec 2, 2024 | 18.05 | 18.05 | 17.89 | 17.98 | 17.54 | 4,265 |
Nov 29, 2024 | 18.18 | 18.24 | 18.10 | 18.12 | 17.68 | 1,818 |
Nov 28, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.57 | - |
Nov 27, 2024 | 18.18 | 18.24 | 18.01 | 18.01 | 17.57 | 2,241 |
Nov 26, 2024 | 18.10 | 18.10 | 17.90 | 18.00 | 17.55 | 1,444 |
Nov 25, 2024 | 17.90 | 18.28 | 17.90 | 18.12 | 17.68 | 10,250 |
Nov 22, 2024 | 17.66 | 17.81 | 17.66 | 17.79 | 17.35 | 2,872 |
Nov 21, 2024 | 17.49 | 17.80 | 17.46 | 17.80 | 17.36 | 3,872 |
Nov 20, 2024 | 17.32 | 17.32 | 17.26 | 17.32 | 16.89 | 866 |
Nov 19, 2024 | 17.23 | 17.48 | 17.14 | 17.32 | 16.89 | 4,067 |
Nov 18, 2024 | 17.63 | 17.69 | 17.54 | 17.54 | 17.11 | 5,352 |
Nov 15, 2024 | 17.73 | 17.81 | 17.50 | 17.59 | 17.16 | 9,182 |
Nov 14, 2024 | 0.205 Dividend | |||||
Nov 14, 2024 | 17.57 | 17.73 | 17.44 | 17.71 | 17.28 | 1,248 |
Nov 13, 2024 | 17.99 | 18.00 | 17.77 | 17.77 | 17.14 | 2,486 |
Nov 12, 2024 | 18.04 | 18.04 | 17.58 | 17.69 | 17.06 | 3,256 |
Nov 11, 2024 | 18.20 | 18.34 | 18.15 | 18.34 | 17.69 | 7,415 |
Nov 8, 2024 | 18.15 | 18.16 | 17.98 | 18.03 | 17.39 | 3,211 |
Nov 7, 2024 | 18.45 | 18.55 | 18.31 | 18.31 | 17.65 | 2,104 |
Nov 6, 2024 | 18.84 | 18.90 | 18.26 | 18.44 | 17.78 | 18,899 |
Nov 5, 2024 | 17.47 | 17.75 | 17.47 | 17.74 | 17.11 | 1,072 |
Nov 4, 2024 | 17.75 | 17.77 | 17.30 | 17.30 | 16.68 | 1,047 |
Nov 1, 2024 | 17.51 | 17.80 | 17.42 | 17.80 | 17.16 | 22,126 |
Oct 31, 2024 | 17.49 | 17.49 | 17.38 | 17.38 | 16.75 | 1,305 |
Oct 30, 2024 | 18.01 | 18.27 | 17.90 | 17.92 | 17.28 | 1,103 |
Oct 29, 2024 | 17.74 | 17.93 | 17.71 | 17.92 | 17.28 | 456 |
Oct 28, 2024 | 17.82 | 17.99 | 17.82 | 17.92 | 17.28 | 2,487 |
Oct 25, 2024 | 17.78 | 17.91 | 17.71 | 17.72 | 17.09 | 5,702 |
Oct 24, 2024 | 17.59 | 17.59 | 17.50 | 17.59 | 16.96 | 116 |
Oct 23, 2024 | 17.98 | 18.01 | 17.32 | 17.32 | 16.70 | 2,985 |
Oct 22, 2024 | 17.98 | 18.34 | 17.69 | 18.08 | 17.43 | 717 |
Oct 21, 2024 | 18.50 | 18.58 | 18.07 | 18.07 | 17.43 | 887 |
Oct 18, 2024 | 18.37 | 18.77 | 18.28 | 18.68 | 18.02 | 3,185 |
Oct 17, 2024 | 18.25 | 18.35 | 18.18 | 18.18 | 17.53 | 3,972 |
Oct 16, 2024 | 17.90 | 18.16 | 17.90 | 18.14 | 17.49 | 856 |
Oct 15, 2024 | 18.00 | 18.00 | 17.83 | 17.99 | 17.35 | 806 |
Oct 14, 2024 | 17.49 | 17.67 | 17.49 | 17.67 | 17.04 | 819 |
Oct 11, 2024 | 18.00 | 18.00 | 17.65 | 17.65 | 17.02 | 2,030 |
Oct 10, 2024 | 17.59 | 17.75 | 17.59 | 17.65 | 17.02 | 1,813 |
Oct 9, 2024 | 17.35 | 17.81 | 17.35 | 17.81 | 17.17 | 716 |
Oct 8, 2024 | 17.47 | 17.50 | 17.32 | 17.32 | 16.70 | 5,165 |
Oct 7, 2024 | 17.66 | 17.66 | 17.44 | 17.46 | 16.84 | 1,402 |
Oct 4, 2024 | 17.82 | 17.82 | 17.65 | 17.71 | 17.08 | 770 |
Oct 3, 2024 | 17.60 | 17.60 | 17.41 | 17.41 | 16.79 | 730 |
Oct 2, 2024 | 17.44 | 17.72 | 17.44 | 17.72 | 17.09 | 242 |
Oct 1, 2024 | 17.29 | 17.36 | 17.20 | 17.34 | 16.72 | 2,606 |
Sep 30, 2024 | 17.55 | 17.66 | 17.39 | 17.49 | 16.86 | 258 |
Sep 27, 2024 | 17.95 | 18.02 | 17.74 | 17.74 | 17.11 | 688 |
Sep 26, 2024 | 17.68 | 17.85 | 17.67 | 17.76 | 17.13 | 724 |
Sep 25, 2024 | 17.56 | 17.56 | 17.22 | 17.23 | 16.61 | 60 |
Sep 24, 2024 | 17.43 | 17.87 | 17.39 | 17.55 | 16.92 | 868 |
Sep 23, 2024 | 17.24 | 17.24 | 17.17 | 17.17 | 16.56 | 182 |
Sep 20, 2024 | 17.20 | 17.24 | 17.04 | 17.19 | 16.58 | 7,440 |
Sep 19, 2024 | 17.21 | 17.21 | 16.99 | 17.21 | 16.60 | 13,037 |
Sep 18, 2024 | 16.60 | 16.89 | 16.53 | 16.89 | 16.29 | 3,646 |
Sep 17, 2024 | 16.33 | 16.59 | 16.33 | 16.58 | 15.99 | 134 |
Sep 16, 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 15.57 | 204 |
Sep 13, 2024 | 15.96 | 16.09 | 15.94 | 16.09 | 15.52 | 90 |
Sep 12, 2024 | 15.72 | 15.83 | 15.55 | 15.80 | 15.23 | 1,266 |
Sep 11, 2024 | 15.60 | 15.60 | 15.38 | 15.48 | 14.93 | 2,183 |
Sep 10, 2024 | 15.84 | 15.84 | 15.63 | 15.77 | 15.21 | 1,261 |
Sep 9, 2024 | 15.92 | 16.09 | 15.90 | 16.09 | 15.52 | 825 |
Sep 6, 2024 | 16.44 | 16.44 | 15.80 | 15.80 | 15.24 | 1,286 |
Sep 5, 2024 | 16.48 | 16.64 | 16.24 | 16.24 | 15.66 | 1,882 |
Sep 4, 2024 | 16.64 | 16.64 | 16.40 | 16.40 | 15.81 | 1,411 |
Sep 3, 2024 | 16.85 | 16.89 | 16.55 | 16.55 | 15.96 | 1,945 |
Sep 2, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.21 | - |
Aug 30, 2024 | 17.02 | 17.02 | 16.73 | 16.81 | 16.21 | 164 |
Aug 29, 2024 | 16.96 | 17.06 | 16.87 | 17.06 | 16.45 | 1,512 |
Aug 28, 2024 | 17.05 | 17.05 | 16.89 | 16.89 | 16.28 | 538 |
Aug 27, 2024 | 17.08 | 17.09 | 17.00 | 17.00 | 16.39 | 490 |
Aug 23, 2024 | 17.08 | 17.18 | 16.99 | 17.18 | 16.57 | 468 |
Aug 22, 2024 | 16.65 | 16.67 | 16.65 | 16.67 | 16.08 | 104 |
Aug 21, 2024 | 16.59 | 16.67 | 16.57 | 16.66 | 16.06 | 1,373 |
Aug 20, 2024 | 16.89 | 16.89 | 16.81 | 16.81 | 16.21 | 6 |
Aug 19, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.35 | 2 |
Aug 16, 2024 | 0.205 Dividend | |||||
Aug 16, 2024 | 16.69 | 16.93 | 16.69 | 16.86 | 16.26 | 3,242 |
Aug 15, 2024 | 16.76 | 16.88 | 16.74 | 16.85 | 16.05 | 599 |
Aug 14, 2024 | 16.38 | 16.47 | 16.17 | 16.47 | 15.69 | 331 |
Aug 13, 2024 | 16.20 | 16.29 | 16.20 | 16.29 | 15.52 | 2,890 |
Aug 12, 2024 | 16.10 | 16.10 | 15.91 | 15.91 | 15.15 | 1,499 |
Aug 9, 2024 | 15.73 | 15.93 | 15.71 | 15.93 | 15.17 | 626 |
Aug 8, 2024 | 15.52 | 15.75 | 15.52 | 15.65 | 14.91 | 2,349 |
Aug 7, 2024 | 15.86 | 15.92 | 15.67 | 15.67 | 14.93 | 2,075 |
Aug 6, 2024 | 14.96 | 15.50 | 14.96 | 15.40 | 14.67 | 2,709 |
Aug 5, 2024 | 14.87 | 15.18 | 14.86 | 15.18 | 14.46 | 4,287 |
Aug 2, 2024 | 16.50 | 16.50 | 15.63 | 15.80 | 15.05 | 1,470 |
Aug 1, 2024 | 17.41 | 17.41 | 16.80 | 16.83 | 16.03 | 1,027 |
Jul 31, 2024 | 17.26 | 17.41 | 17.21 | 17.41 | 16.58 | 2,955 |
Jul 30, 2024 | 17.27 | 17.27 | 17.06 | 17.12 | 16.31 | 327 |
Jul 29, 2024 | 17.35 | 17.42 | 16.97 | 16.98 | 16.17 | 4,919 |
Jul 26, 2024 | 17.28 | 17.28 | 17.17 | 17.17 | 16.36 | 3,057 |
Jul 25, 2024 | 16.84 | 17.28 | 16.84 | 17.24 | 16.42 | 1,555 |
Jul 24, 2024 | 17.00 | 17.08 | 17.00 | 17.03 | 16.22 | 841 |
Jul 23, 2024 | 16.42 | 16.93 | 16.24 | 16.73 | 15.93 | 2,213 |
Jul 22, 2024 | 16.26 | 16.34 | 16.26 | 16.34 | 15.57 | 640 |
Jul 19, 2024 | 16.15 | 16.30 | 16.09 | 16.30 | 15.53 | 1,779 |
Jul 18, 2024 | 16.38 | 16.86 | 16.34 | 16.50 | 15.72 | 1,962 |
Jul 17, 2024 | 16.40 | 16.63 | 16.40 | 16.60 | 15.81 | 1,156 |
Jul 16, 2024 | 16.19 | 16.41 | 16.18 | 16.29 | 15.52 | 2,553 |
Jul 15, 2024 | 16.17 | 16.23 | 16.09 | 16.23 | 15.46 | 372 |
Jul 12, 2024 | 16.01 | 16.09 | 15.89 | 16.07 | 15.30 | 531 |
Jul 11, 2024 | 16.00 | 16.09 | 16.00 | 16.01 | 15.26 | 1,274 |
Jul 10, 2024 | 15.28 | 15.61 | 15.27 | 15.61 | 14.87 | 123 |
Jul 9, 2024 | 14.93 | 15.32 | 14.90 | 15.32 | 14.59 | 289 |
Jul 8, 2024 | 15.05 | 15.10 | 15.03 | 15.03 | 14.32 | 2,394 |
Jul 5, 2024 | 15.02 | 15.02 | 14.83 | 14.83 | 14.13 | 3,858 |
Jul 4, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.55 | - |
Jul 3, 2024 | 15.11 | 15.27 | 15.05 | 15.27 | 14.55 | 5 |
Jul 2, 2024 | 14.93 | 14.94 | 14.85 | 14.85 | 14.14 | 106 |
Jul 1, 2024 | 14.98 | 14.98 | 14.88 | 14.88 | 14.17 | 45 |
Jun 28, 2024 | 14.97 | 15.06 | 14.94 | 15.06 | 14.35 | 1,040 |
Jun 27, 2024 | 14.97 | 14.94 | 14.89 | 14.89 | 14.18 | 20 |
Jun 26, 2024 | 14.97 | 15.15 | 14.87 | 14.93 | 14.22 | 40 |
Jun 25, 2024 | 15.23 | 15.23 | 14.95 | 15.00 | 14.29 | 302 |
Jun 24, 2024 | 15.18 | 15.40 | 15.12 | 15.30 | 14.57 | 373 |
Jun 21, 2024 | 14.91 | 15.05 | 14.90 | 14.99 | 14.28 | 467 |
Jun 20, 2024 | 14.78 | 14.80 | 14.73 | 14.73 | 14.03 | 513 |
Jun 19, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.89 | - |
Jun 18, 2024 | 14.67 | 14.67 | 14.59 | 14.59 | 13.89 | 4,867 |
Jun 17, 2024 | 14.34 | 14.44 | 14.34 | 14.44 | 13.75 | 55 |
Jun 14, 2024 | 14.61 | 14.72 | 14.47 | 14.49 | 13.80 | 3,860 |
Jun 13, 2024 | 15.06 | 15.06 | 14.84 | 14.84 | 14.14 | 3,191 |
Jun 12, 2024 | 15.81 | 15.94 | 15.17 | 15.35 | 14.63 | 5,202 |
Jun 11, 2024 | 14.78 | 14.99 | 14.78 | 14.95 | 14.24 | 33 |
Jun 10, 2024 | 14.97 | 15.23 | 14.85 | 15.23 | 14.50 | 618 |
Jun 7, 2024 | 15.11 | 15.16 | 15.08 | 15.09 | 14.37 | 1,914 |
Jun 6, 2024 | 15.50 | 15.51 | 15.31 | 15.31 | 14.58 | 507 |
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%
BGKEX Baillie Gifford Emerging Markets Equities Fund
21.58
+0.84%
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%
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%
FNORX Fidelity Nordic
67.86
+0.70%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.99
+0.69%
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%
JAKVX JHancock Disciplined Value Glb L/S R6
15.72
+0.64%
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%
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%
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%
TGCEX TCW Concentrated Large Cap Growth I Cl
31.60
-0.22%
THOAX Thornburg Global Opportunities A
41.81
+0.50%
BISAX Brandes International Small Cap Equity Fund
23.91
+0.50%
BISMX Brandes International Small Cap Equity Fund
24.09
+0.50%
BISRX Brandes International Small Cap Equity Fund
24.27
+0.50%
FPHAX Fidelity Select Pharmaceuticals Port
24.65
+0.49%
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
32.98
-0.15%
LZEMX Lazard Emerging Markets Equity Portfolio
20.65
+0.49%
APDYX Artisan Developing World Fund
24.87
+0.48%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
36.22
-0.14%
FEDAX Fidelity Advisor Emerg Mkts Discv A
17.20
+0.47%
FEDTX Fidelity Advisor Emerg Mkts Discv M
17.20
+0.47%
FEDDX Fidelity Emerging Markets Discovery
17.33
+0.46%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.35
+0.46%