U.S. markets close in 2 hours 30 minutes

GMO Quality Fund (GQETX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
33.62+0.29 (+0.87%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 2024------
05 jul 202433.6233.6233.6233.6233.62-
03 jul 202433.3333.3333.3333.3333.33-
02 jul 202433.2333.2333.2333.2333.23-
01 jul 202433.0633.0633.0633.0633.06-
28 jun 202432.9732.9732.9732.9732.97-
27 jun 202433.0533.0533.0533.0533.05-
26 jun 202432.9932.9932.9932.9932.99-
25 jun 202433.0133.0133.0133.0133.01-
24 jun 202432.9432.9432.9432.9432.94-
21 jun 202432.9432.9432.9432.9432.94-
20 jun 202432.9132.9132.9132.9132.91-
18 jun 202432.8432.8432.8432.8432.84-
17 jun 202432.8132.8132.8132.8132.81-
14 jun 202432.5632.5632.5632.5632.56-
13 jun 202432.6532.6532.6532.6532.65-
12 jun 202432.7732.7732.7732.7732.77-
11 jun 202432.4332.4332.4332.4332.43-
10 jun 202432.3732.3732.3732.3732.37-
07 jun 202432.3132.3132.3132.3132.31-
06 jun 202432.3732.3732.3732.3732.37-
05 jun 202432.2832.2832.2832.2832.28-
04 jun 202431.8931.8931.8931.8931.89-
03 jun 202431.8431.8431.8431.8431.84-
31 may 202431.7131.7131.7131.7131.71-
30 may 202431.4631.4631.4631.4631.46-
29 may 202431.7331.7331.7331.7331.73-
28 may 202432.0532.0532.0532.0532.05-
24 may 202432.2232.2232.2232.2232.22-
23 may 202432.1732.1732.1732.1732.17-
22 may 202432.4532.4532.4532.4532.45-
21 may 202432.3932.3932.3932.3932.39-
20 may 202432.3232.3232.3232.3232.32-
17 may 202432.2932.2932.2932.2932.29-
16 may 202432.2532.2532.2532.2532.25-
15 may 202432.3432.3432.3432.3432.34-
14 may 202431.9631.9631.9631.9631.96-
13 may 202431.8031.8031.8031.8031.80-
10 may 202431.8631.8631.8631.8631.86-
09 may 202431.7831.7831.7831.7831.78-
08 may 202431.6631.6631.6631.6631.66-
07 may 202431.5831.5831.5831.5831.58-
06 may 202431.4231.4231.4231.4231.42-
03 may 202431.1731.1731.1731.1731.17-
02 may 202430.8630.8630.8630.8630.86-
01 may 202430.6630.6630.6630.6630.66-
30 abr 202430.6430.6430.6430.6430.64-
29 abr 202431.0631.0631.0631.0631.06-
26 abr 202431.1531.1531.1531.1531.15-
25 abr 202430.8330.8330.8330.8330.83-
24 abr 202431.0331.0331.0331.0331.03-
23 abr 202430.9930.9930.9930.9930.99-
22 abr 202430.6330.6330.6330.6330.63-
19 abr 202430.4330.4330.4330.4330.43-
18 abr 202430.5430.5430.5430.5430.54-
17 abr 202430.5930.5930.5930.5930.59-
16 abr 202430.7130.7130.7130.7130.71-
15 abr 202430.6930.6930.6930.6930.69-
12 abr 202430.9530.9530.9530.9530.95-
11 abr 202431.4131.4131.4131.4131.41-
10 abr 202431.2631.2631.2631.2631.26-
09 abr 202431.5431.5431.5431.5431.54-
08 abr 202431.4531.4531.4531.4531.45-
05 abr 202431.4631.4631.4631.4631.46-
04 abr 202431.1731.1731.1731.1731.17-
03 abr 202431.5231.5231.5231.5231.52-
02 abr 202431.4631.4631.4631.4631.46-
01 abr 202431.7931.7931.7931.7931.79-
28 mar 202431.8431.8431.8431.8431.84-
27 mar 202431.8431.8431.8431.8431.84-
26 mar 202431.6131.6131.6131.6131.61-
25 mar 202431.5831.5831.5831.5831.58-
22 mar 202431.7131.7131.7131.7131.71-
21 mar 202431.7731.7731.7731.7731.77-
20 mar 202431.7431.7431.7431.7431.74-
19 mar 202431.5231.5231.5231.5231.52-
18 mar 202431.3831.3831.3831.3831.38-
15 mar 202431.3331.3331.3331.3331.33-
14 mar 202431.5231.5231.5231.5231.52-
13 mar 202431.5331.5331.5331.5331.53-
12 mar 202431.5831.5831.5831.5831.58-
11 mar 202431.1231.1231.1231.1231.12-
08 mar 202431.2431.2431.2431.2431.24-
07 mar 202431.3831.3831.3831.3831.38-
06 mar 202431.0531.0531.0531.0531.05-
05 mar 202430.8730.8730.8730.8730.87-
04 mar 202431.2531.2531.2531.2531.25-
01 mar 202431.2531.2531.2531.2531.25-
29 feb 202431.0031.0031.0031.0031.00-
28 feb 202430.9130.9130.9130.9130.91-
27 feb 202431.0531.0531.0531.0531.05-
26 feb 202431.0631.0631.0631.0631.06-
23 feb 202431.1431.1431.1431.1431.14-
22 feb 202431.1131.1131.1131.1131.11-
21 feb 202430.6230.6230.6230.6230.62-
20 feb 202430.5730.5730.5730.5730.57-
16 feb 202430.6130.6130.6130.6130.61-
15 feb 202430.6530.6530.6530.6530.65-
14 feb 202430.4330.4330.4330.4330.43-
13 feb 202430.1730.1730.1730.1730.17-
*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...