Canada markets open in 9 hours 1 minute

GQG Partners US Select Quality Eq R6 (GQERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.28+0.03 (+0.14%)
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.2821.2821.2821.2821.28-
Apr 30, 202421.2521.2521.2521.2521.25-
Apr 29, 202421.4621.4621.4621.4621.46-
Apr 26, 202421.4921.4921.4921.4921.49-
Apr 25, 202421.2321.2321.2321.2321.23-
Apr 24, 202421.4421.4421.4421.4421.44-
Apr 23, 202421.5821.5821.5821.5821.58-
Apr 22, 202421.1721.1721.1721.1721.17-
Apr 19, 202420.9120.9120.9120.9120.91-
Apr 18, 202421.6421.6421.6421.6421.64-
Apr 17, 202421.7821.7821.7821.7821.78-
Apr 16, 202422.1222.1222.1222.1222.12-
Apr 15, 202421.9721.9721.9721.9721.97-
Apr 12, 202422.4522.4522.4522.4522.45-
Apr 11, 202422.9122.9122.9122.9122.91-
Apr 10, 202422.5422.5422.5422.5422.54-
Apr 09, 202422.5722.5722.5722.5722.57-
Apr 08, 202422.8022.8022.8022.8022.80-
Apr 05, 202422.8622.8622.8622.8622.86-
Apr 04, 202422.3522.3522.3522.3522.35-
Apr 03, 202422.7722.7722.7722.7722.77-
Apr 02, 202422.5222.5222.5222.5222.52-
Apr 01, 202422.6622.6622.6622.6622.66-
Mar 28, 202422.5622.5622.5622.5622.56-
Mar 27, 202422.5922.5922.5922.5922.59-
Mar 26, 202422.7722.7722.7722.7722.77-
Mar 25, 202422.9922.9922.9922.9922.99-
Mar 22, 202422.9122.9122.9122.9122.91-
Mar 21, 202422.8522.8522.8522.8522.85-
Mar 20, 202422.6122.6122.6122.6122.61-
Mar 19, 202422.3122.3122.3122.3122.31-
Mar 18, 202422.2422.2422.2422.2422.24-
Mar 15, 202422.0322.0322.0322.0322.03-
Mar 14, 202422.3522.3522.3522.3522.35-
Mar 13, 202422.4822.4822.4822.4822.48-
Mar 12, 202422.5722.5722.5722.5722.57-
Mar 11, 202421.9821.9821.9821.9821.98-
Mar 08, 202422.4522.4522.4522.4522.45-
Mar 07, 202422.9322.9322.9322.9322.93-
Mar 06, 202422.4622.4622.4622.4622.46-
Mar 05, 202422.2122.2122.2122.2122.21-
Mar 04, 202422.6122.6122.6122.6122.61-
Mar 01, 202422.4322.4322.4322.4322.43-
Feb 29, 202421.8821.8821.8821.8821.88-
Feb 28, 202421.6421.6421.6421.6421.64-
Feb 27, 202421.8321.8321.8321.8321.83-
Feb 26, 202421.8421.8421.8421.8421.84-
Feb 23, 202421.7621.7621.7621.7621.76-
Feb 22, 202421.7921.7921.7921.7921.79-
Feb 21, 202420.7920.7920.7920.7920.79-
Feb 20, 202420.9220.9220.9220.9220.92-
Feb 16, 202421.3521.3521.3521.3521.35-
Feb 15, 202421.4621.4621.4621.4621.46-
Feb 14, 202421.2421.2421.2421.2421.24-
Feb 13, 202420.7420.7420.7420.7420.74-
Feb 12, 202421.1021.1021.1021.1021.10-
Feb 09, 202421.0821.0821.0821.0821.08-
Feb 08, 202420.8020.8020.8020.8020.80-
Feb 07, 202420.6120.6120.6120.6120.61-
Feb 06, 202420.2220.2220.2220.2220.22-
Feb 05, 202420.3320.3320.3320.3320.33-
Feb 02, 202420.2220.2220.2220.2220.22-
Feb 01, 202419.4919.4919.4919.4919.49-
Jan 31, 202419.2219.2219.2219.2219.22-
Jan 30, 202419.6119.6119.6119.6119.61-
Jan 29, 202419.7419.7419.7419.7419.74-
Jan 26, 202419.4419.4419.4419.4419.44-
Jan 25, 202419.5219.5219.5219.5219.52-
Jan 24, 202419.4319.4319.4319.4319.43-
Jan 23, 202419.3219.3219.3219.3219.32-
Jan 22, 202419.3019.3019.3019.3019.30-
Jan 19, 202419.2119.2119.2119.2119.21-
Jan 18, 202418.8618.8618.8618.8618.86-
Jan 17, 202418.6718.6718.6718.6718.67-
Jan 16, 202418.7218.7218.7218.7218.72-
Jan 12, 202418.7218.7218.7218.7218.72-
Jan 11, 202418.7318.7318.7318.7318.73-
Jan 10, 202418.6518.6518.6518.6518.65-
Jan 09, 202418.4618.4618.4618.4618.46-
Jan 08, 202418.4118.4118.4118.4118.41-
Jan 05, 202418.0218.0218.0218.0218.02-
Jan 04, 202417.9317.9317.9317.9317.93-
Jan 03, 202417.9917.9917.9917.9917.99-
Jan 02, 202418.0818.0818.0818.0818.08-
Dec 29, 202318.3518.3518.3518.3518.35-
Dec 28, 202318.4318.4318.4318.4318.43-
Dec 28, 20230.116 Dividend
Dec 27, 202318.5518.5518.5518.5518.43-
Dec 26, 202318.5018.5018.5018.5018.38-
Dec 22, 202318.4118.4118.4118.4118.29-
Dec 21, 202318.4418.4418.4418.4418.32-
Dec 20, 202318.2218.2218.2218.2218.11-
Dec 19, 202318.4718.4718.4718.4718.35-
Dec 18, 202318.3318.3318.3318.3318.22-
Dec 15, 202318.1618.1618.1618.1618.05-
Dec 14, 202318.1118.1118.1118.1118.00-
Dec 13, 202318.1018.1018.1018.1017.99-
Dec 12, 202317.8917.8917.8917.8917.78-
Dec 11, 202317.7617.7617.7617.7617.65-
Dec 08, 202317.7217.7217.7217.7217.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...