Canada markets open in 3 hours 56 minutes

GMO Emerging Markets VI (GEMMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.81-0.09 (-0.36%)
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202424.8124.8124.8124.8124.81-
Jun 24, 202424.9024.9024.9024.9024.90-
Jun 21, 202424.9124.9124.9124.9124.91-
Jun 20, 202425.0325.0325.0325.0325.03-
Jun 18, 202424.8724.8724.8724.8724.87-
Jun 17, 202424.5824.5824.5824.5824.58-
Jun 14, 202424.4724.4724.4724.4724.47-
Jun 13, 202424.4524.4524.4524.4524.45-
Jun 12, 202424.4624.4624.4624.4624.46-
Jun 11, 202424.3324.3324.3324.3324.33-
Jun 10, 202424.5724.5724.5724.5724.57-
Jun 07, 202424.5024.5024.5024.5024.50-
Jun 06, 202424.7324.7324.7324.7324.73-
Jun 05, 202424.6424.6424.6424.6424.64-
Jun 04, 202424.3524.3524.3524.3524.35-
Jun 03, 202424.7824.7824.7824.7824.78-
May 31, 202424.6924.6924.6924.6924.69-
May 30, 202424.6924.6924.6924.6924.69-
May 29, 202424.9424.9424.9424.9424.94-
May 28, 202425.3125.3125.3125.3125.31-
May 24, 202425.2225.2225.2225.2225.22-
May 23, 202425.1025.1025.1025.1025.10-
May 22, 202425.3425.3425.3425.3425.34-
May 21, 202425.3825.3825.3825.3825.38-
May 20, 202425.5325.5325.5325.5325.53-
May 17, 202425.5525.5525.5525.5525.55-
May 16, 202425.5125.5125.5125.5125.51-
May 15, 202425.3325.3325.3325.3325.33-
May 14, 202425.1725.1725.1725.1725.17-
May 13, 202425.0725.0725.0725.0725.07-
May 10, 202424.8824.8824.8824.8824.88-
May 09, 202424.6224.6224.6224.6224.62-
May 08, 202424.6324.6324.6324.6324.63-
May 07, 202424.6124.6124.6124.6124.61-
May 06, 202424.6924.6924.6924.6924.69-
May 03, 202424.6324.6324.6324.6324.63-
May 02, 202424.3624.3624.3624.3624.36-
May 01, 202423.9923.9923.9923.9923.99-
Apr 30, 202423.9923.9923.9923.9923.99-
Apr 29, 202424.2424.2424.2424.2424.24-
Apr 26, 202423.9923.9923.9923.9923.99-
Apr 25, 202423.7523.7523.7523.7523.75-
Apr 24, 202423.7123.7123.7123.7123.71-
Apr 23, 202423.5623.5623.5623.5623.56-
Apr 22, 202423.4723.4723.4723.4723.47-
Apr 19, 202423.2923.2923.2923.2923.29-
Apr 18, 202423.3923.3923.3923.3923.39-
Apr 17, 202423.3723.3723.3723.3723.37-
Apr 16, 202423.2523.2523.2523.2523.25-
Apr 15, 202423.6723.6723.6723.6723.67-
Apr 12, 202423.7823.7823.7823.7823.78-
Apr 11, 202424.2124.2124.2124.2124.21-
Apr 10, 202424.1824.1824.1824.1824.18-
Apr 09, 202424.2324.2324.2324.2324.23-
Apr 08, 202424.1124.1124.1124.1124.11-
Apr 05, 202423.9723.9723.9723.9723.97-
Apr 04, 202423.9923.9923.9923.9923.99-
Apr 03, 202424.0324.0324.0324.0324.03-
Apr 02, 202423.9523.9523.9523.9523.95-
Apr 01, 202423.7323.7323.7323.7323.73-
Mar 28, 202423.7323.7323.7323.7323.73-
Mar 27, 202423.6723.6723.6723.6723.67-
Mar 26, 202423.6023.6023.6023.6023.60-
Mar 25, 202423.6323.6323.6323.6323.63-
Mar 22, 202423.6723.6723.6723.6723.67-
Mar 21, 202423.9123.9123.9123.9123.91-
Mar 20, 202423.8123.8123.8123.8123.81-
Mar 19, 202423.5323.5323.5323.5323.53-
Mar 18, 202423.6423.6423.6423.6423.64-
Mar 15, 202423.6723.6723.6723.6723.67-
Mar 14, 202423.9223.9223.9223.9223.92-
Mar 13, 202424.0024.0024.0024.0024.00-
Mar 12, 202424.0324.0324.0324.0324.03-
Mar 11, 202423.7823.7823.7823.7823.78-
Mar 08, 202423.8623.8623.8623.8623.86-
Mar 07, 202423.9823.9823.9823.9823.98-
Mar 06, 202423.8023.8023.8023.8023.80-
Mar 05, 202423.6023.6023.6023.6023.60-
Mar 04, 202423.7523.7523.7523.7523.75-
Mar 01, 202423.7423.7423.7423.7423.74-
Feb 29, 202423.5723.5723.5723.5723.57-
Feb 28, 202423.4623.4623.4623.4623.46-
Feb 27, 202423.7523.7523.7523.7523.75-
Feb 26, 202423.7123.7123.7123.7123.71-
Feb 23, 202423.7623.7623.7623.7623.76-
Feb 22, 202423.8623.8623.8623.8623.86-
Feb 21, 202423.6123.6123.6123.6123.61-
Feb 20, 202423.6323.6323.6323.6323.63-
Feb 16, 202423.4423.4423.4423.4423.44-
Feb 15, 202423.3423.3423.3423.3423.34-
Feb 14, 202423.1723.1723.1723.1723.17-
Feb 13, 202422.9422.9422.9422.9422.94-
Feb 12, 202423.1723.1723.1723.1723.17-
Feb 09, 202423.1823.1823.1823.1823.18-
Feb 08, 202423.2423.2423.2423.2423.24-
Feb 07, 202423.3423.3423.3423.3423.34-
Feb 06, 202423.3323.3323.3323.3323.33-
Feb 05, 202422.9922.9922.9922.9922.99-
Feb 02, 202422.9922.9922.9922.9922.99-
Feb 01, 202423.0723.0723.0723.0723.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...