U.S. markets open in 8 hours 46 minutes

Baillie Gifford Emerging Markets Eqs K (BGKEX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.69-0.04 (-0.19%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202420.7320.7320.7320.7320.73-
27 jun 202420.7320.7320.7320.7320.73-
26 jun 202420.7220.7220.7220.7220.72-
25 jun 202420.6420.6420.6420.6420.64-
24 jun 202420.5520.5520.5520.5520.55-
21 jun 202420.6120.6120.6120.6120.61-
20 jun 202420.7020.7020.7020.7020.70-
18 jun 202420.6820.6820.6820.6820.68-
17 jun 202420.5120.5120.5120.5120.51-
14 jun 202420.3620.3620.3620.3620.36-
13 jun 202420.3620.3620.3620.3620.36-
12 jun 202420.4020.4020.4020.4020.40-
11 jun 202420.1620.1620.1620.1620.16-
10 jun 202420.3120.3120.3120.3120.31-
07 jun 202420.2120.2120.2120.2120.21-
06 jun 202420.4020.4020.4020.4020.40-
05 jun 202420.3120.3120.3120.3120.31-
04 jun 202419.9519.9519.9519.9519.95-
03 jun 202420.1820.1820.1820.1820.18-
31 may 202420.0420.0420.0420.0420.04-
30 may 202420.2620.2620.2620.2620.26-
29 may 202420.3320.3320.3320.3320.33-
28 may 202420.6820.6820.6820.6820.68-
24 may 202420.6420.6420.6420.6420.64-
23 may 202420.5820.5820.5820.5820.58-
22 may 202420.7120.7120.7120.7120.71-
21 may 202420.7720.7720.7720.7720.77-
20 may 202420.9220.9220.9220.9220.92-
17 may 202420.9620.9620.9620.9620.96-
16 may 202420.9220.9220.9220.9220.92-
15 may 202420.7520.7520.7520.7520.75-
14 may 202420.6220.6220.6220.6220.62-
13 may 202420.5020.5020.5020.5020.50-
10 may 202420.3920.3920.3920.3920.39-
09 may 202420.3220.3220.3220.3220.32-
08 may 202420.2920.2920.2920.2920.29-
07 may 202420.2920.2920.2920.2920.29-
06 may 202420.3020.3020.3020.3020.30-
03 may 202420.2220.2220.2220.2220.22-
02 may 202419.9719.9719.9719.9719.97-
01 may 202419.4819.4819.4819.4819.48-
30 abr 202419.5319.5319.5319.5319.53-
29 abr 202419.7619.7619.7619.7619.76-
26 abr 202419.6719.6719.6719.6719.67-
25 abr 202419.3519.3519.3519.3519.35-
24 abr 202419.3219.3219.3219.3219.32-
23 abr 202419.2319.2319.2319.2319.23-
22 abr 202419.0519.0519.0519.0519.05-
19 abr 202418.8018.8018.8018.8018.80-
18 abr 202418.9618.9618.9618.9618.96-
17 abr 202418.8818.8818.8818.8818.88-
16 abr 202418.9418.9418.9418.9418.94-
15 abr 202419.1319.1319.1319.1319.13-
12 abr 202419.3419.3419.3419.3419.34-
11 abr 202419.8019.8019.8019.8019.80-
10 abr 202419.6819.6819.6819.6819.68-
09 abr 202419.7519.7519.7519.7519.75-
08 abr 202419.6819.6819.6819.6819.68-
05 abr 202419.6719.6719.6719.6719.67-
04 abr 202419.5719.5719.5719.5719.57-
03 abr 202419.6119.6119.6119.6119.61-
02 abr 202419.5719.5719.5719.5719.57-
01 abr 202419.4919.4919.4919.4919.49-
28 mar 202419.3819.3819.3819.3819.38-
27 mar 202419.3619.3619.3619.3619.36-
26 mar 202419.2419.2419.2419.2419.24-
25 mar 202419.1819.1819.1819.1819.18-
22 mar 202419.2319.2319.2319.2319.23-
21 mar 202419.3719.3719.3719.3719.37-
20 mar 202419.2819.2819.2819.2819.28-
19 mar 202419.0419.0419.0419.0419.04-
18 mar 202419.1519.1519.1519.1519.15-
15 mar 202419.1019.1019.1019.1019.10-
14 mar 202419.2819.2819.2819.2819.28-
13 mar 202419.3819.3819.3819.3819.38-
12 mar 202419.4219.4219.4219.4219.42-
11 mar 202419.1819.1819.1819.1819.18-
08 mar 202419.1819.1819.1819.1819.18-
07 mar 202419.3019.3019.3019.3019.30-
06 mar 202419.1719.1719.1719.1719.17-
05 mar 202418.9018.9018.9018.9018.90-
04 mar 202419.1019.1019.1019.1019.10-
01 mar 202419.0419.0419.0419.0419.04-
29 feb 202418.8618.8618.8618.8618.86-
28 feb 202418.8018.8018.8018.8018.80-
27 feb 202419.0519.0519.0519.0519.05-
26 feb 202419.0319.0319.0319.0319.03-
23 feb 202419.0819.0819.0819.0819.08-
22 feb 202419.2219.2219.2219.2219.22-
21 feb 202418.9518.9518.9518.9518.95-
20 feb 202418.8718.8718.8718.8718.87-
16 feb 202418.9318.9318.9318.9318.93-
15 feb 202418.9018.9018.9018.9018.90-
14 feb 202418.7718.7718.7718.7718.77-
13 feb 202418.6018.6018.6018.6018.60-
12 feb 202418.8318.8318.8318.8318.83-
09 feb 202418.7618.7618.7618.7618.76-
08 feb 202418.6918.6918.6918.6918.69-
07 feb 202418.7718.7718.7718.7718.77-
06 feb 202418.7218.7218.7218.7218.72-
*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...