Canada markets closed

GMO Emerging Markets R6 (GEMNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.87+0.27 (+1.10%)
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, 202424.6024.6024.6024.6024.60-
May 01, 202424.2324.2324.2324.2324.23-
Apr 30, 202424.2324.2324.2324.2324.23-
Apr 29, 202424.4824.4824.4824.4824.48-
Apr 26, 202424.2324.2324.2324.2324.23-
Apr 25, 202423.9823.9823.9823.9823.98-
Apr 24, 202423.9523.9523.9523.9523.95-
Apr 23, 202423.7923.7923.7923.7923.79-
Apr 22, 202423.7023.7023.7023.7023.70-
Apr 19, 202423.5223.5223.5223.5223.52-
Apr 18, 202423.6323.6323.6323.6323.63-
Apr 17, 202423.6123.6123.6123.6123.61-
Apr 16, 202423.4823.4823.4823.4823.48-
Apr 15, 202423.9023.9023.9023.9023.90-
Apr 12, 202424.0224.0224.0224.0224.02-
Apr 11, 202424.4524.4524.4524.4524.45-
Apr 10, 202424.4324.4324.4324.4324.43-
Apr 09, 202424.4724.4724.4724.4724.47-
Apr 08, 202424.3524.3524.3524.3524.35-
Apr 05, 202424.2124.2124.2124.2124.21-
Apr 04, 202424.2324.2324.2324.2324.23-
Apr 03, 202424.2724.2724.2724.2724.27-
Apr 02, 202424.1924.1924.1924.1924.19-
Apr 01, 202423.9723.9723.9723.9723.97-
Mar 28, 202423.9723.9723.9723.9723.97-
Mar 27, 202423.9123.9123.9123.9123.91-
Mar 26, 202423.8423.8423.8423.8423.84-
Mar 25, 202423.8723.8723.8723.8723.87-
Mar 22, 202423.9123.9123.9123.9123.91-
Mar 21, 202424.1524.1524.1524.1524.15-
Mar 20, 202424.0524.0524.0524.0524.05-
Mar 19, 202423.7623.7623.7623.7623.76-
Mar 18, 202423.8723.8723.8723.8723.87-
Mar 15, 202423.9123.9123.9123.9123.91-
Mar 14, 202424.1724.1724.1724.1724.17-
Mar 13, 202424.2524.2524.2524.2524.25-
Mar 12, 202424.2824.2824.2824.2824.28-
Mar 11, 202424.0324.0324.0324.0324.03-
Mar 08, 202424.1024.1024.1024.1024.10-
Mar 07, 202424.2224.2224.2224.2224.22-
Mar 06, 202424.0424.0424.0424.0424.04-
Mar 05, 202423.8423.8423.8423.8423.84-
Mar 04, 202423.9923.9923.9923.9923.99-
Mar 01, 202423.9923.9923.9923.9923.99-
Feb 29, 202423.8123.8123.8123.8123.81-
Feb 28, 202423.7023.7023.7023.7023.70-
Feb 27, 202423.9923.9923.9923.9923.99-
Feb 26, 202423.9523.9523.9523.9523.95-
Feb 23, 202424.0124.0124.0124.0124.01-
Feb 22, 202424.1024.1024.1024.1024.10-
Feb 21, 202423.8523.8523.8523.8523.85-
Feb 20, 202423.8723.8723.8723.8723.87-
Feb 16, 202423.6823.6823.6823.6823.68-
Feb 15, 202423.5823.5823.5823.5823.58-
Feb 14, 202423.4123.4123.4123.4123.41-
Feb 13, 202423.1823.1823.1823.1823.18-
Feb 12, 202423.4123.4123.4123.4123.41-
Feb 09, 202423.4223.4223.4223.4223.42-
Feb 08, 202423.4823.4823.4823.4823.48-
Feb 07, 202423.5823.5823.5823.5823.58-
Feb 06, 202423.5823.5823.5823.5823.58-
Feb 05, 202423.1423.1423.1423.1423.14-
Feb 02, 202423.2323.2323.2323.2323.23-
Feb 01, 202423.3123.3123.3123.3123.31-
Jan 31, 202423.0323.0323.0323.0323.03-
Jan 30, 202423.1023.1023.1023.1023.10-
Jan 29, 202423.1723.1723.1723.1723.17-
Jan 26, 202423.1123.1123.1123.1123.11-
Jan 25, 202423.0823.0823.0823.0823.08-
Jan 24, 202422.9322.9322.9322.9322.93-
Jan 23, 202422.6122.6122.6122.6122.61-
Jan 22, 202422.5522.5522.5522.5522.55-
Jan 19, 202422.7722.7722.7722.7722.77-
Jan 18, 202422.5722.5722.5722.5722.57-
Jan 17, 202422.3822.3822.3822.3822.38-
Jan 16, 202422.7422.7422.7422.7422.74-
Jan 12, 202423.1623.1623.1623.1623.16-
Jan 11, 202423.0023.0023.0023.0023.00-
Jan 10, 202422.9422.9422.9422.9422.94-
Jan 09, 202423.0723.0723.0723.0723.07-
Jan 08, 202423.3523.3523.3523.3523.35-
Jan 05, 202423.4023.4023.4023.4023.40-
Jan 04, 202423.2123.2123.2123.2123.21-
Jan 03, 202423.1723.1723.1723.1723.17-
Jan 02, 202423.2823.2823.2823.2823.28-
Dec 29, 202323.5323.5323.5323.5323.53-
Dec 28, 202323.4523.4523.4523.4523.45-
Dec 27, 202323.3023.3023.3023.3023.30-
Dec 26, 202323.1523.1523.1523.1523.15-
Dec 22, 202323.0623.0623.0623.0623.06-
Dec 21, 202323.0223.0223.0223.0223.02-
Dec 21, 20230.441 Dividend
Dec 20, 202323.0823.0823.0823.0822.64-
Dec 19, 202323.3823.3823.3823.3822.93-
Dec 18, 202323.2123.2123.2123.2122.77-
Dec 15, 202323.0823.0823.0823.0822.64-
Dec 14, 202323.0923.0923.0923.0922.65-
Dec 13, 202322.5322.5322.5322.5322.10-
Dec 12, 202322.4122.4122.4122.4121.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...