Canada markets open in 6 hours 26 minutes

Baillie Gifford Emerging Markets Eqs 2 (BGEHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.83+0.01 (+0.04%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202420.8320.8320.8320.8320.83-
Jun 26, 202420.8220.8220.8220.8220.82-
Jun 25, 202420.7420.7420.7420.7420.74-
Jun 24, 202420.6520.6520.6520.6520.65-
Jun 21, 202420.7120.7120.7120.7120.71-
Jun 20, 202420.8120.8120.8120.8120.81-
Jun 18, 202420.7920.7920.7920.7920.79-
Jun 17, 202420.6120.6120.6120.6120.61-
Jun 14, 202420.4620.4620.4620.4620.46-
Jun 13, 202420.4720.4720.4720.4720.47-
Jun 12, 202420.5020.5020.5020.5020.50-
Jun 11, 202420.2620.2620.2620.2620.26-
Jun 10, 202420.4220.4220.4220.4220.42-
Jun 07, 202420.3120.3120.3120.3120.31-
Jun 06, 202420.5020.5020.5020.5020.50-
Jun 05, 202420.4120.4120.4120.4120.41-
Jun 04, 202420.0520.0520.0520.0520.05-
Jun 03, 202420.2920.2920.2920.2920.29-
May 31, 202420.1420.1420.1420.1420.14-
May 30, 202420.3720.3720.3720.3720.37-
May 29, 202420.4320.4320.4320.4320.43-
May 28, 202420.7920.7920.7920.7920.79-
May 24, 202420.7520.7520.7520.7520.75-
May 23, 202420.6920.6920.6920.6920.69-
May 22, 202420.8220.8220.8220.8220.82-
May 21, 202420.8720.8720.8720.8720.87-
May 20, 202421.0221.0221.0221.0221.02-
May 17, 202421.0721.0721.0721.0721.07-
May 16, 202421.0221.0221.0221.0221.02-
May 15, 202420.8620.8620.8620.8620.86-
May 14, 202420.7320.7320.7320.7320.73-
May 13, 202420.6020.6020.6020.6020.60-
May 10, 202420.4920.4920.4920.4920.49-
May 09, 202420.4220.4220.4220.4220.42-
May 08, 202420.4020.4020.4020.4020.40-
May 07, 202420.3920.3920.3920.3920.39-
May 06, 202420.4120.4120.4120.4120.41-
May 03, 202420.3220.3220.3220.3220.32-
May 02, 202420.0720.0720.0720.0720.07-
May 01, 202419.5719.5719.5719.5719.57-
Apr 30, 202419.6319.6319.6319.6319.63-
Apr 29, 202419.8619.8619.8619.8619.86-
Apr 26, 202419.7719.7719.7719.7719.77-
Apr 25, 202419.4519.4519.4519.4519.45-
Apr 24, 202419.4219.4219.4219.4219.42-
Apr 23, 202419.3319.3319.3319.3319.33-
Apr 22, 202419.1419.1419.1419.1419.14-
Apr 19, 202418.8918.8918.8918.8918.89-
Apr 18, 202419.0519.0519.0519.0519.05-
Apr 17, 202418.9818.9818.9818.9818.98-
Apr 16, 202419.0419.0419.0419.0419.04-
Apr 15, 202419.2219.2219.2219.2219.22-
Apr 12, 202419.4419.4419.4419.4419.44-
Apr 11, 202419.9019.9019.9019.9019.90-
Apr 10, 202419.7819.7819.7819.7819.78-
Apr 09, 202419.8519.8519.8519.8519.85-
Apr 08, 202419.7819.7819.7819.7819.78-
Apr 05, 202419.7719.7719.7719.7719.77-
Apr 04, 202419.6719.6719.6719.6719.67-
Apr 03, 202419.7119.7119.7119.7119.71-
Apr 02, 202419.6719.6719.6719.6719.67-
Apr 01, 202419.5919.5919.5919.5919.59-
Mar 28, 202419.4819.4819.4819.4819.48-
Mar 27, 202419.4519.4519.4519.4519.45-
Mar 26, 202419.3319.3319.3319.3319.33-
Mar 25, 202419.2719.2719.2719.2719.27-
Mar 22, 202419.3319.3319.3319.3319.33-
Mar 21, 202419.4719.4719.4719.4719.47-
Mar 20, 202419.3819.3819.3819.3819.38-
Mar 19, 202419.1419.1419.1419.1419.14-
Mar 18, 202419.2519.2519.2519.2519.25-
Mar 15, 202419.2019.2019.2019.2019.20-
Mar 14, 202419.3819.3819.3819.3819.38-
Mar 13, 202419.4719.4719.4719.4719.47-
Mar 12, 202419.5219.5219.5219.5219.52-
Mar 11, 202419.2819.2819.2819.2819.28-
Mar 08, 202419.2719.2719.2719.2719.27-
Mar 07, 202419.4019.4019.4019.4019.40-
Mar 06, 202419.2719.2719.2719.2719.27-
Mar 05, 202419.0019.0019.0019.0019.00-
Mar 04, 202419.1919.1919.1919.1919.19-
Mar 01, 202419.1419.1419.1419.1419.14-
Feb 29, 202418.9518.9518.9518.9518.95-
Feb 28, 202418.9018.9018.9018.9018.90-
Feb 27, 202419.1519.1519.1519.1519.15-
Feb 26, 202419.1319.1319.1319.1319.13-
Feb 23, 202419.1819.1819.1819.1819.18-
Feb 22, 202419.3219.3219.3219.3219.32-
Feb 21, 202419.0519.0519.0519.0519.05-
Feb 20, 202418.9718.9718.9718.9718.97-
Feb 16, 202419.0319.0319.0319.0319.03-
Feb 15, 202418.9918.9918.9918.9918.99-
Feb 14, 202418.8718.8718.8718.8718.87-
Feb 13, 202418.6918.6918.6918.6918.69-
Feb 12, 202418.9318.9318.9318.9318.93-
Feb 09, 202418.8618.8618.8618.8618.86-
Feb 08, 202418.7918.7918.7918.7918.79-
Feb 07, 202418.8718.8718.8718.8718.87-
Feb 06, 202418.8218.8218.8218.8218.82-
Feb 05, 202418.5018.5018.5018.5018.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...