U.S. markets open in 44 minutes

GMO Emerging Markets VI (GEMMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.10-0.24 (-0.95%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202425.1025.1025.1025.1025.10-
22 may 202425.3425.3425.3425.3425.34-
21 may 202425.3825.3825.3825.3825.38-
20 may 202425.5325.5325.5325.5325.53-
17 may 202425.5525.5525.5525.5525.55-
16 may 202425.5125.5125.5125.5125.51-
15 may 202425.3325.3325.3325.3325.33-
14 may 202425.1725.1725.1725.1725.17-
13 may 202425.0725.0725.0725.0725.07-
10 may 202424.8824.8824.8824.8824.88-
09 may 202424.6224.6224.6224.6224.62-
08 may 202424.6324.6324.6324.6324.63-
07 may 202424.6124.6124.6124.6124.61-
06 may 202424.6924.6924.6924.6924.69-
03 may 202424.6324.6324.6324.6324.63-
02 may 202424.3624.3624.3624.3624.36-
01 may 202423.9923.9923.9923.9923.99-
30 abr 202423.9923.9923.9923.9923.99-
29 abr 202424.2424.2424.2424.2424.24-
26 abr 202423.9923.9923.9923.9923.99-
25 abr 202423.7523.7523.7523.7523.75-
24 abr 202423.7123.7123.7123.7123.71-
23 abr 202423.5623.5623.5623.5623.56-
22 abr 202423.4723.4723.4723.4723.47-
19 abr 202423.2923.2923.2923.2923.29-
18 abr 202423.3923.3923.3923.3923.39-
17 abr 202423.3723.3723.3723.3723.37-
16 abr 202423.2523.2523.2523.2523.25-
15 abr 202423.6723.6723.6723.6723.67-
12 abr 202423.7823.7823.7823.7823.78-
11 abr 202424.2124.2124.2124.2124.21-
10 abr 202424.1824.1824.1824.1824.18-
09 abr 202424.2324.2324.2324.2324.23-
08 abr 202424.1124.1124.1124.1124.11-
05 abr 202423.9723.9723.9723.9723.97-
04 abr 202423.9923.9923.9923.9923.99-
03 abr 202424.0324.0324.0324.0324.03-
02 abr 202423.9523.9523.9523.9523.95-
01 abr 202423.7323.7323.7323.7323.73-
28 mar 202423.7323.7323.7323.7323.73-
27 mar 202423.6723.6723.6723.6723.67-
26 mar 202423.6023.6023.6023.6023.60-
25 mar 202423.6323.6323.6323.6323.63-
22 mar 202423.6723.6723.6723.6723.67-
21 mar 202423.9123.9123.9123.9123.91-
20 mar 202423.8123.8123.8123.8123.81-
19 mar 202423.5323.5323.5323.5323.53-
18 mar 202423.6423.6423.6423.6423.64-
15 mar 202423.6723.6723.6723.6723.67-
14 mar 202423.9223.9223.9223.9223.92-
13 mar 202424.0024.0024.0024.0024.00-
12 mar 202424.0324.0324.0324.0324.03-
11 mar 202423.7823.7823.7823.7823.78-
08 mar 202423.8623.8623.8623.8623.86-
07 mar 202423.9823.9823.9823.9823.98-
06 mar 202423.8023.8023.8023.8023.80-
05 mar 202423.6023.6023.6023.6023.60-
04 mar 202423.7523.7523.7523.7523.75-
01 mar 202423.7423.7423.7423.7423.74-
29 feb 202423.5723.5723.5723.5723.57-
28 feb 202423.4623.4623.4623.4623.46-
27 feb 202423.7523.7523.7523.7523.75-
26 feb 202423.7123.7123.7123.7123.71-
23 feb 202423.7623.7623.7623.7623.76-
22 feb 202423.8623.8623.8623.8623.86-
21 feb 202423.6123.6123.6123.6123.61-
20 feb 202423.6323.6323.6323.6323.63-
16 feb 202423.4423.4423.4423.4423.44-
15 feb 202423.3423.3423.3423.3423.34-
14 feb 202423.1723.1723.1723.1723.17-
13 feb 202422.9422.9422.9422.9422.94-
12 feb 202423.1723.1723.1723.1723.17-
09 feb 202423.1823.1823.1823.1823.18-
08 feb 202423.2423.2423.2423.2423.24-
07 feb 202423.3423.3423.3423.3423.34-
06 feb 202423.3323.3323.3323.3323.33-
05 feb 202422.9922.9922.9922.9922.99-
02 feb 202422.9922.9922.9922.9922.99-
01 feb 202423.0723.0723.0723.0723.07-
31 ene 202422.8022.8022.8022.8022.80-
30 ene 202422.8622.8622.8622.8622.86-
29 ene 202422.9422.9422.9422.9422.94-
26 ene 202422.8722.8722.8722.8722.87-
25 ene 202422.8422.8422.8422.8422.84-
24 ene 202422.7022.7022.7022.7022.70-
23 ene 202422.3822.3822.3822.3822.38-
22 ene 202422.3222.3222.3222.3222.32-
19 ene 202422.5422.5422.5422.5422.54-
18 ene 202422.3422.3422.3422.3422.34-
17 ene 202422.1522.1522.1522.1522.15-
16 ene 202422.5022.5022.5022.5022.50-
12 ene 202422.9222.9222.9222.9222.92-
11 ene 202422.7622.7622.7622.7622.76-
10 ene 202422.7122.7122.7122.7122.71-
09 ene 202422.8322.8322.8322.8322.83-
08 ene 202423.1123.1123.1123.1123.11-
05 ene 202423.1523.1523.1523.1523.15-
04 ene 202422.9622.9622.9622.9622.96-
03 ene 202422.9222.9222.9222.9222.92-
02 ene 202423.0423.0423.0423.0423.04-
*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...