U.S. markets closed

Baillie Gifford Emerging Markets Eqs 2 (BGEHX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.75+0.06 (+0.30%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024------
24 may 202420.7520.7520.7520.7520.75-
23 may 202420.6920.6920.6920.6920.69-
22 may 202420.8220.8220.8220.8220.82-
21 may 202420.8720.8720.8720.8720.87-
20 may 202421.0221.0221.0221.0221.02-
17 may 202421.0721.0721.0721.0721.07-
16 may 202421.0221.0221.0221.0221.02-
15 may 202420.8620.8620.8620.8620.86-
14 may 202420.7320.7320.7320.7320.73-
13 may 202420.6020.6020.6020.6020.60-
10 may 202420.4920.4920.4920.4920.49-
09 may 202420.4220.4220.4220.4220.42-
08 may 202420.4020.4020.4020.4020.40-
07 may 202420.3920.3920.3920.3920.39-
06 may 202420.4120.4120.4120.4120.41-
03 may 202420.3220.3220.3220.3220.32-
02 may 202420.0720.0720.0720.0720.07-
01 may 202419.5719.5719.5719.5719.57-
30 abr 202419.6319.6319.6319.6319.63-
29 abr 202419.8619.8619.8619.8619.86-
26 abr 202419.7719.7719.7719.7719.77-
25 abr 202419.4519.4519.4519.4519.45-
24 abr 202419.4219.4219.4219.4219.42-
23 abr 202419.3319.3319.3319.3319.33-
22 abr 202419.1419.1419.1419.1419.14-
19 abr 202418.8918.8918.8918.8918.89-
18 abr 202419.0519.0519.0519.0519.05-
17 abr 202418.9818.9818.9818.9818.98-
16 abr 202419.0419.0419.0419.0419.04-
15 abr 202419.2219.2219.2219.2219.22-
12 abr 202419.4419.4419.4419.4419.44-
11 abr 202419.9019.9019.9019.9019.90-
10 abr 202419.7819.7819.7819.7819.78-
09 abr 202419.8519.8519.8519.8519.85-
08 abr 202419.7819.7819.7819.7819.78-
05 abr 202419.7719.7719.7719.7719.77-
04 abr 202419.6719.6719.6719.6719.67-
03 abr 202419.7119.7119.7119.7119.71-
02 abr 202419.6719.6719.6719.6719.67-
01 abr 202419.5919.5919.5919.5919.59-
28 mar 202419.4819.4819.4819.4819.48-
27 mar 202419.4519.4519.4519.4519.45-
26 mar 202419.3319.3319.3319.3319.33-
25 mar 202419.2719.2719.2719.2719.27-
22 mar 202419.3319.3319.3319.3319.33-
21 mar 202419.4719.4719.4719.4719.47-
20 mar 202419.3819.3819.3819.3819.38-
19 mar 202419.1419.1419.1419.1419.14-
18 mar 202419.2519.2519.2519.2519.25-
15 mar 202419.2019.2019.2019.2019.20-
14 mar 202419.3819.3819.3819.3819.38-
13 mar 202419.4719.4719.4719.4719.47-
12 mar 202419.5219.5219.5219.5219.52-
11 mar 202419.2819.2819.2819.2819.28-
08 mar 202419.2719.2719.2719.2719.27-
07 mar 202419.4019.4019.4019.4019.40-
06 mar 202419.2719.2719.2719.2719.27-
05 mar 202419.0019.0019.0019.0019.00-
04 mar 202419.1919.1919.1919.1919.19-
01 mar 202419.1419.1419.1419.1419.14-
29 feb 202418.9518.9518.9518.9518.95-
28 feb 202418.9018.9018.9018.9018.90-
27 feb 202419.1519.1519.1519.1519.15-
26 feb 202419.1319.1319.1319.1319.13-
23 feb 202419.1819.1819.1819.1819.18-
22 feb 202419.3219.3219.3219.3219.32-
21 feb 202419.0519.0519.0519.0519.05-
20 feb 202418.9718.9718.9718.9718.97-
16 feb 202419.0319.0319.0319.0319.03-
15 feb 202418.9918.9918.9918.9918.99-
14 feb 202418.8718.8718.8718.8718.87-
13 feb 202418.6918.6918.6918.6918.69-
12 feb 202418.9318.9318.9318.9318.93-
09 feb 202418.8618.8618.8618.8618.86-
08 feb 202418.7918.7918.7918.7918.79-
07 feb 202418.8718.8718.8718.8718.87-
06 feb 202418.8218.8218.8218.8218.82-
05 feb 202418.5018.5018.5018.5018.50-
02 feb 202418.4918.4918.4918.4918.49-
01 feb 202418.4418.4418.4418.4418.44-
31 ene 202418.1918.1918.1918.1918.19-
30 ene 202418.3018.3018.3018.3018.30-
29 ene 202418.4918.4918.4918.4918.49-
26 ene 202418.3918.3918.3918.3918.39-
25 ene 202418.3218.3218.3218.3218.32-
24 ene 202418.2418.2418.2418.2418.24-
23 ene 202418.1118.1118.1118.1118.11-
22 ene 202417.9417.9417.9417.9417.94-
19 ene 202418.1118.1118.1118.1118.11-
18 ene 202417.8217.8217.8217.8217.82-
17 ene 202417.6117.6117.6117.6117.61-
16 ene 202417.9417.9417.9417.9417.94-
12 ene 202418.3218.3218.3218.3218.32-
11 ene 202418.2318.2318.2318.2318.23-
10 ene 202418.1418.1418.1418.1418.14-
09 ene 202418.1418.1418.1418.1418.14-
08 ene 202418.3718.3718.3718.3718.37-
05 ene 202418.3418.3418.3418.3418.34-
04 ene 202418.2818.2818.2818.2818.28-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...