Canada markets closed

Baillie Gifford Emerging Markets Eqs 4 (BGEPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.51+0.25 (+1.22%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202420.2620.2620.2620.2620.26-
May 01, 202419.7619.7619.7619.7619.76-
Apr 30, 202419.8219.8219.8219.8219.82-
Apr 29, 202420.0520.0520.0520.0520.05-
Apr 26, 202419.9619.9619.9619.9619.96-
Apr 25, 202419.6419.6419.6419.6419.64-
Apr 24, 202419.6019.6019.6019.6019.60-
Apr 23, 202419.5119.5119.5119.5119.51-
Apr 22, 202419.3319.3319.3319.3319.33-
Apr 19, 202419.0719.0719.0719.0719.07-
Apr 18, 202419.2419.2419.2419.2419.24-
Apr 17, 202419.1619.1619.1619.1619.16-
Apr 16, 202419.2219.2219.2219.2219.22-
Apr 15, 202419.4119.4119.4119.4119.41-
Apr 12, 202420.0920.0920.0920.0920.09-
Apr 11, 202420.0920.0920.0920.0920.09-
Apr 10, 202419.9719.9719.9719.9719.97-
Apr 09, 202420.0420.0420.0420.0420.04-
Apr 08, 202419.9719.9719.9719.9719.97-
Apr 05, 202419.9619.9619.9619.9619.96-
Apr 04, 202419.8619.8619.8619.8619.86-
Apr 03, 202419.8919.8919.8919.8919.89-
Apr 02, 202419.8519.8519.8519.8519.85-
Apr 01, 202419.7719.7719.7719.7719.77-
Mar 28, 202419.6619.6619.6619.6619.66-
Mar 27, 202419.6419.6419.6419.6419.64-
Mar 26, 202419.5219.5219.5219.5219.52-
Mar 25, 202419.4619.4619.4619.4619.46-
Mar 22, 202419.5119.5119.5119.5119.51-
Mar 21, 202419.6519.6519.6519.6519.65-
Mar 20, 202419.5619.5619.5619.5619.56-
Mar 19, 202419.3219.3219.3219.3219.32-
Mar 18, 202419.4319.4319.4319.4319.43-
Mar 15, 202419.3819.3819.3819.3819.38-
Mar 14, 202419.5619.5619.5619.5619.56-
Mar 13, 202419.6619.6619.6619.6619.66-
Mar 12, 202419.7019.7019.7019.7019.70-
Mar 11, 202419.4619.4619.4619.4619.46-
Mar 08, 202419.4619.4619.4619.4619.46-
Mar 07, 202419.5819.5819.5819.5819.58-
Mar 06, 202419.4519.4519.4519.4519.45-
Mar 05, 202419.1819.1819.1819.1819.18-
Mar 04, 202419.3719.3719.3719.3719.37-
Mar 01, 202419.3219.3219.3219.3219.32-
Feb 29, 202419.1319.1319.1319.1319.13-
Feb 28, 202419.0719.0719.0719.0719.07-
Feb 27, 202419.3219.3219.3219.3219.32-
Feb 26, 202419.3119.3119.3119.3119.31-
Feb 23, 202419.3619.3619.3619.3619.36-
Feb 22, 202419.5019.5019.5019.5019.50-
Feb 21, 202419.2219.2219.2219.2219.22-
Feb 20, 202419.1519.1519.1519.1519.15-
Feb 16, 202419.2019.2019.2019.2019.20-
Feb 15, 202419.1719.1719.1719.1719.17-
Feb 14, 202419.0419.0419.0419.0419.04-
Feb 13, 202418.8718.8718.8718.8718.87-
Feb 12, 202419.1119.1119.1119.1119.11-
Feb 09, 202419.0319.0319.0319.0319.03-
Feb 08, 202418.9618.9618.9618.9618.96-
Feb 07, 202419.0519.0519.0519.0519.05-
Feb 06, 202418.9918.9918.9918.9918.99-
Feb 05, 202418.6818.6818.6818.6818.68-
Feb 02, 202418.6718.6718.6718.6718.67-
Feb 01, 202418.6118.6118.6118.6118.61-
Jan 31, 202418.3518.3518.3518.3518.35-
Jan 30, 202418.4718.4718.4718.4718.47-
Jan 29, 202418.6618.6618.6618.6618.66-
Jan 26, 202418.5618.5618.5618.5618.56-
Jan 25, 202418.4918.4918.4918.4918.49-
Jan 24, 202418.4118.4118.4118.4118.41-
Jan 23, 202418.2818.2818.2818.2818.28-
Jan 22, 202418.1018.1018.1018.1018.10-
Jan 19, 202418.2818.2818.2818.2818.28-
Jan 18, 202417.9917.9917.9917.9917.99-
Jan 17, 202417.7717.7717.7717.7717.77-
Jan 16, 202418.1118.1118.1118.1118.11-
Jan 12, 202418.4918.4918.4918.4918.49-
Jan 11, 202418.4018.4018.4018.4018.40-
Jan 10, 202418.3118.3118.3118.3118.31-
Jan 09, 202418.3118.3118.3118.3118.31-
Jan 08, 202418.5418.5418.5418.5418.54-
Jan 05, 202418.5118.5118.5118.5118.51-
Jan 04, 202418.4518.4518.4518.4518.45-
Jan 03, 202418.5118.5118.5118.5118.51-
Jan 02, 202418.6718.6718.6718.6718.67-
Dec 29, 202318.9918.9918.9918.9918.99-
Dec 28, 202318.9918.9918.9918.9918.99-
Dec 28, 20230.778 Dividend
Dec 27, 202319.5919.5919.5919.5918.81-
Dec 26, 202319.4419.4419.4419.4418.67-
Dec 22, 202319.4119.4119.4119.4118.64-
Dec 21, 202319.4119.4119.4119.4118.64-
Dec 20, 202319.0819.0819.0819.0818.32-
Dec 19, 202319.3719.3719.3719.3718.60-
Dec 18, 202319.3219.3219.3219.3218.55-
Dec 15, 202319.2719.2719.2719.2718.50-
Dec 14, 202319.2719.2719.2719.2718.50-
Dec 13, 202318.9318.9318.9318.9318.18-
Dec 12, 202318.8118.8118.8118.8118.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...