Canada markets close in 5 hours 43 minutes

Baillie Gifford Emerging Markets Eqs K (BGKEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.40+0.09 (+0.44%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024------
Jun 06, 202420.4020.4020.4020.4020.40-
Jun 05, 202420.3120.3120.3120.3120.31-
Jun 04, 202419.9519.9519.9519.9519.95-
Jun 03, 202420.1820.1820.1820.1820.18-
May 31, 202420.0420.0420.0420.0420.04-
May 30, 202420.2620.2620.2620.2620.26-
May 29, 202420.3320.3320.3320.3320.33-
May 28, 202420.6820.6820.6820.6820.68-
May 24, 202420.6420.6420.6420.6420.64-
May 23, 202420.5820.5820.5820.5820.58-
May 22, 202420.7120.7120.7120.7120.71-
May 21, 202420.7720.7720.7720.7720.77-
May 20, 202420.9220.9220.9220.9220.92-
May 17, 202420.9620.9620.9620.9620.96-
May 16, 202420.9220.9220.9220.9220.92-
May 15, 202420.7520.7520.7520.7520.75-
May 14, 202420.6220.6220.6220.6220.62-
May 13, 202420.5020.5020.5020.5020.50-
May 10, 202420.3920.3920.3920.3920.39-
May 09, 202420.3220.3220.3220.3220.32-
May 08, 202420.2920.2920.2920.2920.29-
May 07, 202420.2920.2920.2920.2920.29-
May 06, 202420.3020.3020.3020.3020.30-
May 03, 202420.2220.2220.2220.2220.22-
May 02, 202419.9719.9719.9719.9719.97-
May 01, 202419.4819.4819.4819.4819.48-
Apr 30, 202419.5319.5319.5319.5319.53-
Apr 29, 202419.7619.7619.7619.7619.76-
Apr 26, 202419.6719.6719.6719.6719.67-
Apr 25, 202419.3519.3519.3519.3519.35-
Apr 24, 202419.3219.3219.3219.3219.32-
Apr 23, 202419.2319.2319.2319.2319.23-
Apr 22, 202419.0519.0519.0519.0519.05-
Apr 19, 202418.8018.8018.8018.8018.80-
Apr 18, 202418.9618.9618.9618.9618.96-
Apr 17, 202418.8818.8818.8818.8818.88-
Apr 16, 202418.9418.9418.9418.9418.94-
Apr 15, 202419.1319.1319.1319.1319.13-
Apr 12, 202419.3419.3419.3419.3419.34-
Apr 11, 202419.8019.8019.8019.8019.80-
Apr 10, 202419.6819.6819.6819.6819.68-
Apr 09, 202419.7519.7519.7519.7519.75-
Apr 08, 202419.6819.6819.6819.6819.68-
Apr 05, 202419.6719.6719.6719.6719.67-
Apr 04, 202419.5719.5719.5719.5719.57-
Apr 03, 202419.6119.6119.6119.6119.61-
Apr 02, 202419.5719.5719.5719.5719.57-
Apr 01, 202419.4919.4919.4919.4919.49-
Mar 28, 202419.3819.3819.3819.3819.38-
Mar 27, 202419.3619.3619.3619.3619.36-
Mar 26, 202419.2419.2419.2419.2419.24-
Mar 25, 202419.1819.1819.1819.1819.18-
Mar 22, 202419.2319.2319.2319.2319.23-
Mar 21, 202419.3719.3719.3719.3719.37-
Mar 20, 202419.2819.2819.2819.2819.28-
Mar 19, 202419.0419.0419.0419.0419.04-
Mar 18, 202419.1519.1519.1519.1519.15-
Mar 15, 202419.1019.1019.1019.1019.10-
Mar 14, 202419.2819.2819.2819.2819.28-
Mar 13, 202419.3819.3819.3819.3819.38-
Mar 12, 202419.4219.4219.4219.4219.42-
Mar 11, 202419.1819.1819.1819.1819.18-
Mar 08, 202419.1819.1819.1819.1819.18-
Mar 07, 202419.3019.3019.3019.3019.30-
Mar 06, 202419.1719.1719.1719.1719.17-
Mar 05, 202418.9018.9018.9018.9018.90-
Mar 04, 202419.1019.1019.1019.1019.10-
Mar 01, 202419.0419.0419.0419.0419.04-
Feb 29, 202418.8618.8618.8618.8618.86-
Feb 28, 202418.8018.8018.8018.8018.80-
Feb 27, 202419.0519.0519.0519.0519.05-
Feb 26, 202419.0319.0319.0319.0319.03-
Feb 23, 202419.0819.0819.0819.0819.08-
Feb 22, 202419.2219.2219.2219.2219.22-
Feb 21, 202418.9518.9518.9518.9518.95-
Feb 20, 202418.8718.8718.8718.8718.87-
Feb 16, 202418.9318.9318.9318.9318.93-
Feb 15, 202418.9018.9018.9018.9018.90-
Feb 14, 202418.7718.7718.7718.7718.77-
Feb 13, 202418.6018.6018.6018.6018.60-
Feb 12, 202418.8318.8318.8318.8318.83-
Feb 09, 202418.7618.7618.7618.7618.76-
Feb 08, 202418.6918.6918.6918.6918.69-
Feb 07, 202418.7718.7718.7718.7718.77-
Feb 06, 202418.7218.7218.7218.7218.72-
Feb 05, 202418.4118.4118.4118.4118.41-
Feb 02, 202418.4018.4018.4018.4018.40-
Feb 01, 202418.3418.3418.3418.3418.34-
Jan 31, 202418.0918.0918.0918.0918.09-
Jan 30, 202418.2118.2118.2118.2118.21-
Jan 29, 202418.4018.4018.4018.4018.40-
Jan 26, 202418.3018.3018.3018.3018.30-
Jan 25, 202418.2318.2318.2318.2318.23-
Jan 24, 202418.1518.1518.1518.1518.15-
Jan 23, 202418.0218.0218.0218.0218.02-
Jan 22, 202417.8517.8517.8517.8517.85-
Jan 19, 202418.0218.0218.0218.0218.02-
Jan 18, 202417.7317.7317.7317.7317.73-
Jan 17, 202417.5217.5217.5217.5217.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...