Nasdaq - Delayed Quote USD
Federated Hermes MDT Large Cap Value Svc (FSTKX)
32.57
+0.10
+(0.31%)
At close: 8:04:18 PM EDT
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 |
---|---|---|---|---|---|---|
May 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
May 16, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
May 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
May 14, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
May 13, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
May 12, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
May 9, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
May 8, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
May 7, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
May 6, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
May 5, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
May 2, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
May 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 30, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Apr 29, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 28, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Apr 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Apr 24, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 23, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Apr 22, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Apr 21, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Apr 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 16, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Apr 15, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Apr 14, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Apr 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Apr 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 9, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Apr 8, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Apr 7, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Apr 4, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Apr 3, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 2, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Mar 31, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Mar 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Mar 26, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Mar 25, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Mar 24, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Mar 21, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Mar 20, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Mar 19, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Mar 18, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Mar 17, 2025 | 0.082 Dividend | |||||
Mar 17, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Mar 14, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.08 | - |
Mar 13, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.53 | - |
Mar 12, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.78 | - |
Mar 11, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.87 | - |
Mar 10, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.22 | - |
Mar 7, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.76 | - |
Mar 6, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.45 | - |
Mar 5, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.79 | - |
Mar 4, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.49 | - |
Mar 3, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.07 | - |
Feb 28, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.40 | - |
Feb 27, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.02 | - |
Feb 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | - |
Feb 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.16 | - |
Feb 24, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
Feb 21, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.09 | - |
Feb 20, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.50 | - |
Feb 19, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.65 | - |
Feb 18, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.53 | - |
Feb 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.31 | - |
Feb 13, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.46 | - |
Feb 12, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.15 | - |
Feb 11, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.20 | - |
Feb 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.17 | - |
Feb 7, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
Feb 6, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.29 | - |
Feb 5, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.23 | - |
Feb 4, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.95 | - |
Feb 3, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.93 | - |
Jan 31, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.09 | - |
Jan 30, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.32 | - |
Jan 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.08 | - |
Jan 28, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.11 | - |
Jan 27, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.17 | - |
Jan 24, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
Jan 23, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
Jan 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.02 | - |
Jan 21, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.10 | - |
Jan 17, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.70 | - |
Jan 16, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.60 | - |
Jan 15, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.37 | - |
Jan 14, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.00 | - |
Jan 13, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.69 | - |
Jan 10, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.49 | - |
Jan 8, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.97 | - |
Jan 7, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.98 | - |
Jan 6, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.09 | - |
Jan 3, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.09 | - |
Jan 2, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.83 | - |
Dec 31, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.79 | - |
Dec 30, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.73 | - |
Dec 27, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.01 | - |
Dec 26, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.27 | - |
Dec 24, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.22 | - |
Dec 23, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.00 | - |
Dec 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | - |
Dec 19, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.50 | - |
Dec 18, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.49 | - |
Dec 17, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.37 | - |
Dec 16, 2024 | 0.112 Dividend | |||||
Dec 16, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.56 | - |
Dec 13, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.67 | - |
Dec 12, 2024 | 0 Dividend | |||||
Dec 12, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.77 | - |
Dec 12, 2024 | 4.34 Capital Gains | |||||
Dec 11, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 31.90 | - |
Dec 10, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 31.96 | - |
Dec 9, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 32.18 | - |
Dec 6, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 32.50 | - |
Dec 5, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 32.58 | - |
Dec 4, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 32.67 | - |
Dec 3, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 32.59 | - |
Dec 2, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 32.76 | - |
Nov 29, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 32.85 | - |
Nov 27, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 32.85 | - |
Nov 26, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 32.93 | - |
Nov 25, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 32.87 | - |
Nov 22, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 32.69 | - |
Nov 21, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 32.37 | - |
Nov 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 31.95 | - |
Nov 19, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 31.82 | - |
Nov 18, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 31.89 | - |
Nov 15, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 31.78 | - |
Nov 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 31.89 | - |
Nov 13, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 32.15 | - |
Nov 12, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 32.15 | - |
Nov 11, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 32.46 | - |
Nov 8, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 32.30 | - |
Nov 7, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 31.95 | - |
Nov 6, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 31.81 | - |
Nov 5, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 30.99 | - |
Nov 4, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 30.61 | - |
Nov 1, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 30.61 | - |
Oct 31, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 30.65 | - |
Oct 30, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 30.88 | - |
Oct 29, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 30.88 | - |
Oct 28, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 30.94 | - |
Oct 25, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 30.73 | - |
Oct 24, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 30.99 | - |
Oct 23, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 31.03 | - |
Oct 22, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 31.15 | - |
Oct 21, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 31.22 | - |
Oct 18, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 31.45 | - |
Oct 17, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 31.40 | - |
Oct 16, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 31.37 | - |
Oct 15, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 31.23 | - |
Oct 14, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 31.30 | - |
Oct 11, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 31.10 | - |
Oct 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 30.81 | - |
Oct 9, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 30.86 | - |
Oct 8, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 30.61 | - |
Oct 7, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 30.56 | - |
Oct 4, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 30.79 | - |
Oct 3, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 30.52 | - |
Oct 2, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 30.59 | - |
Oct 1, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 30.56 | - |
Sep 30, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 30.70 | - |
Sep 27, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 30.58 | - |
Sep 26, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 30.46 | - |
Sep 25, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 30.39 | - |
Sep 24, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 30.53 | - |
Sep 23, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 30.51 | - |
Sep 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 30.42 | - |
Sep 19, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 30.36 | - |
Sep 18, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 30.05 | - |
Sep 17, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 30.08 | - |
Sep 16, 2024 | 0.062 Dividend | |||||
Sep 16, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 30.03 | - |
Sep 13, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 29.77 | - |
Sep 12, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 29.45 | - |
Sep 11, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 29.20 | - |
Sep 10, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 29.22 | - |
Sep 9, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 29.24 | - |
Sep 6, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 29.04 | - |
Sep 5, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 29.39 | - |
Sep 4, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 29.64 | - |
Sep 3, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 29.74 | - |
Aug 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 30.13 | - |
Aug 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 29.88 | - |
Aug 28, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 29.67 | - |
Aug 27, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 29.74 | - |
Aug 26, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 29.68 | - |
Aug 23, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 29.65 | - |
Aug 22, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 29.31 | - |
Aug 21, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 29.38 | - |
Aug 20, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 29.16 | - |
Aug 19, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 29.29 | - |
Aug 16, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 29.08 | - |
Aug 15, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 29.03 | - |
Aug 14, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 28.66 | - |
Aug 13, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 28.50 | - |
Aug 12, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 28.23 | - |
Aug 9, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 28.38 | - |
Aug 8, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 28.33 | - |
Aug 7, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 27.81 | - |
Aug 6, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 27.84 | - |
Aug 5, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 27.55 | - |
Aug 2, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 28.18 | - |
Aug 1, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 28.64 | - |
Jul 31, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 28.94 | - |
Jul 30, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 28.80 | - |
Jul 29, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 28.72 | - |
Jul 26, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 28.71 | - |
Jul 25, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 28.31 | - |
Jul 24, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 28.15 | - |
Jul 23, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 28.45 | - |
Jul 22, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 28.47 | - |
Jul 19, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 28.29 | - |
Jul 18, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 28.49 | - |
Jul 17, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 28.74 | - |
Jul 16, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 28.89 | - |
Jul 15, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 28.59 | - |
Jul 12, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 28.51 | - |
Jul 11, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 28.36 | - |
Jul 10, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 28.05 | - |
Jul 9, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 27.82 | - |
Jul 8, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 27.85 | - |
Jul 5, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 27.80 | - |
Jul 3, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 27.89 | - |
Jul 2, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 27.86 | - |
Jul 1, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 27.78 | - |
Jun 28, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 27.85 | - |
Jun 27, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 27.87 | - |
Jun 26, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 27.89 | - |
Jun 25, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 28.05 | - |
Jun 24, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 28.17 | - |
Jun 21, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 28.03 | - |
Jun 20, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 28.05 | - |
Jun 18, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 27.94 | - |
Jun 17, 2024 | 0.066 Dividend | |||||
Jun 17, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 27.84 | - |
Jun 14, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 27.69 | - |
Jun 13, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 27.83 | - |
Jun 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 27.89 | - |
Jun 11, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 27.86 | - |
Jun 10, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 28.01 | - |
Jun 7, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 27.91 | - |
Jun 6, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 27.98 | - |
Jun 5, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 28.07 | - |
Jun 4, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 27.94 | - |
Jun 3, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 28.08 | - |
May 31, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 27.90 | - |
May 30, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 27.90 | - |
May 29, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 27.88 | - |
May 28, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 28.15 | - |
May 24, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 28.35 | - |
May 23, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 28.15 | - |
May 22, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 28.44 | - |
May 21, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 28.50 | - |
May 20, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 28.44 | - |
Related Tickers
FKRCX Franklin Gold and Precious Metals A
25.63
+2.19%
FRGOX Franklin Gold and Precious Metals C
22.04
+2.18%
FGADX Franklin Gold and Precious Metals Adv
28.16
+2.18%
FGPMX Franklin Gold and Precious Metals R6
28.63
+2.18%
INIIX VanEck International Investors Gold I
20.94
+2.05%
INIYX VanEck International Investors Gold Y
15.32
+2.00%
FEGIX First Eagle Gold I
35.45
+1.72%
FEURX First Eagle Gold R6
35.56
+1.72%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.88
+1.60%
FPHAX Fidelity Select Pharmaceuticals Port
23.67
+1.54%
AIVGX American Funds International Vntg F-3
19.06
+1.38%
FSHCX Fidelity Select Health Care Svcs Port
102.66
+1.38%
FNORX Fidelity Nordic
66.52
+1.37%
BIPSX ProFunds Biotechnology UltraSector Fund
19.11
+1.33%
BIPIX ProFunds Biotechnology UltraSector Fund
36.74
+1.32%
FIJYX Fidelity Advisor Biotechnology Z
27.61
+1.28%
PJECX PGIM US Real Estate C
15.02
0.00%
APHIX Artisan International Fund
32.71
+1.18%
PJEAX PGIM US Real Estate A
15.51
0.00%
APDIX Artisan International Fund
32.34
+1.16%
ARTIX Artisan International Investor
32.51
+1.15%
NWKAX Nationwide Geneva Mid Cap Gr R6
15.48
0.00%
BISAX Brandes International Small Cap Equity Fund
22.86
+1.11%
BISMX Brandes International Small Cap Equity Fund
23.03
+1.10%
BDFUX Baron Discovery Fund
34.09
0.00%
BISRX Brandes International Small Cap Equity Fund
23.20
+1.09%
CPAEX Counterpoint Tactical Equity A
22.52
+1.08%
GIEYX GuideStone Funds International Eq Instl
15.98
+1.08%
BDFFX Baron Discovery Fund
33.07
0.00%
BDFIX Baron Discovery Fund
34.08
0.00%
BINCX Brandes International Small Cap Equity Fund
21.82
+1.07%
CPCEX Counterpoint Tactical Equity C
21.00
+1.06%
CPIEX Counterpoint Tactical Equity I
23.03
+1.05%
LYRBX Lyrical U.S. Value Equity Fund
27.99
0.00%
LYRAX Lyrical U.S. Value Equity Fund
28.10
0.00%
CIVVX Causeway International Value Inv
21.39
+1.04%
LYRIX Lyrical U.S. Value Equity Fund
28.22
0.00%
CIVIX Causeway International Value Instl
21.59
+1.03%
PKSFX Virtus KAR Small-Cap Core I
56.48
0.00%
PKSAX Virtus KAR Small-Cap Core A
51.60
0.00%
GIEZX GuideStone Funds International Eq Inv
15.93
+1.01%
FGRSX Federated Hermes Intl Leaders R6
41.88
+1.01%
FGFAX Federated Hermes International Leaders A
41.89
+1.01%
FGFLX Federated Hermes Intl Leaders IS
41.94
+1.01%
AIONX AQR International Momentum Style N
17.08
+1.01%
FSPHX Fidelity Select Health Care
25.19
+1.00%
PJHRX PGIM Jennison Health Sciences R
28.80
+0.98%
BRIFX Baron Real Estate Income Retail
16.49
0.00%
TCMSX Voya Small Cap Growth I
39.25
-0.48%
DMCFX Invesco Discovery Mid Cap Growth Fund
28.03
0.00%
PHLQX PGIM Jennison Health Sciences R6
40.53
+0.97%
VLNPX Voya Small Cap Growth R6
39.31
-0.48%
QIORX AQR International Momentum Style R6
16.66
+0.97%
PHLAX PGIM Jennison Health Sciences A
31.27
+0.97%
BRIIX Baron Real Estate Income Institutional
16.70
0.00%
AIMOX AQR International Momentum Style I
16.72
+0.97%
PHSZX PGIM Jennison Health Sciences Z
40.11
+0.96%
OEGIX Invesco Discovery Mid Cap Growth R6
33.88
0.00%
MGLBX Marsico Global
28.63
+0.95%
OEGYX Invesco Discovery Mid Cap Growth Y
32.92
0.00%
JFNAX Janus Henderson Global Life Sciences Fund
63.11
+0.94%
JAGLX Janus Henderson Global Life Sciences T
64.30
+0.94%
HAORX Harbor International Core Retirement
15.02
+0.94%
NOINX Northern International Equity Index
16.10
+0.94%
BREFX Baron Real Estate Retail
37.58
0.00%
FIDZX Fidelity Advisor Intl Cap App Z
36.53
+0.94%
JFNSX Janus Henderson Global Life Sciences Fund
61.32
+0.94%
BREIX Baron Real Estate Institutional
38.74
0.00%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.61
+0.94%
JNGLX Janus Henderson Global Life Sciences D
64.72
+0.94%
JFNIX Janus Henderson Global Life Sciences Fund
64.85
+0.93%
FIVFX Fidelity International Capital Apprec
31.44
+0.93%
JFNCX Janus Henderson Global Life Sciences Fund
54.26
+0.93%
FIATX Fidelity Advisor Intl Cap App M
32.67
+0.93%
FCPAX Fidelity Advisor Intl Capl App A
33.78
+0.93%
FAERX Fidelity Advisor Overseas M
37.37
+0.92%
FQUAX AMG River Road Large Cap Value Select N
20.89
0.00%
FOSKX Fidelity Overseas K
72.62
+0.92%
FCPCX Fidelity Advisor Intl Cap App C
28.61
+0.92%
FAOSX Fidelity Advisor Overseas Z
37.46
+0.92%
FAOAX Fidelity Advisor Overseas A
36.39
+0.92%
FCPIX Fidelity Advisor Intl Cap App I
36.42
+0.91%
FAOIX Fidelity Advisor Overseas I
37.53
+0.91%
FOSFX Fidelity Overseas
73.03
+0.91%
MIOFX Marsico International Opportunities
27.73
+0.91%
BRIUX Baron Real Estate Income R6
16.68
0.00%
MRFOX Marshfield Concentrated Opportunity
33.75
+0.90%
PIEQX T. Rowe Price International Eq Index
18.26
+0.88%
FSPSX Fidelity International Index
55.39
+0.87%
SAHMX SA International Value
15.02
+0.87%
COBYX The Cook & Bynum
17.34
+0.87%
FZABX Fidelity Advisor Diversified Intl Z
29.00
+0.87%
PRHSX T. Rowe Price Health Sciences
75.44
+0.87%
CVISX Causeway International Small Cap Inv
15.11
+0.87%
CIISX Causeway International Small Cap Instl
15.13
+0.87%
THISX T. Rowe Price Health Sciences I
75.66
+0.87%
CIOVX Causeway International Opps Inv
17.60
+0.86%
GMCFX GMO International Equity Fund
29.41
+0.86%
GMOIX GMO International Equity Fund
29.45
+0.86%
AADEX American Beacon Large Cap Value R5
27.21
0.00%