U.S. markets open in 5 hours 14 minutes

GMO SGM Major Markets Fund Class VI (GSMHX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.87+0.24 (+0.87%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202327.8727.8727.8727.8727.87-
27 mar 202327.6327.6327.6327.6327.63-
24 mar 202327.5327.5327.5327.5327.53-
23 mar 202327.7027.7027.7027.7027.70-
22 mar 202327.7527.7527.7527.7527.75-
21 mar 202327.7327.7327.7327.7327.73-
20 mar 202327.4927.4927.4927.4927.49-
17 mar 202327.3927.3927.3927.3927.39-
16 mar 202327.6327.6327.6327.6327.63-
15 mar 202327.5527.5527.5527.5527.55-
14 mar 202327.9327.9327.9327.9327.93-
13 mar 202327.7927.7927.7927.7927.79-
10 mar 202328.1628.1628.1628.1628.16-
09 mar 202328.3828.3828.3828.3828.38-
08 mar 202328.5928.5928.5928.5928.59-
07 mar 202328.5828.5828.5828.5828.58-
06 mar 202328.6228.6228.6228.6228.62-
03 mar 202328.6228.6228.6228.6228.62-
02 mar 202328.6828.6828.6828.6828.68-
01 mar 202328.4028.4028.4028.4028.40-
28 feb 202328.4028.4028.4028.4028.40-
27 feb 202328.4728.4728.4728.4728.47-
24 feb 202328.4128.4128.4128.4128.41-
23 feb 202328.4828.4828.4828.4828.48-
22 feb 202328.4528.4528.4528.4528.45-
21 feb 202328.5328.5328.5328.5328.53-
17 feb 202328.4228.4228.4228.4228.42-
16 feb 202328.4328.4328.4328.4328.43-
15 feb 202328.3028.3028.3028.3028.30-
14 feb 202328.3328.3328.3328.3328.33-
13 feb 202328.2928.2928.2928.2928.29-
10 feb 202328.3028.3028.3028.3028.30-
09 feb 202328.2928.2928.2928.2928.29-
08 feb 202328.1528.1528.1528.1528.15-
07 feb 202328.0828.0828.0828.0828.08-
06 feb 202328.0928.0928.0928.0928.09-
03 feb 202328.1028.1028.1028.1028.10-
02 feb 202328.0228.0228.0228.0228.02-
01 feb 202328.2628.2628.2628.2628.26-
31 ene 202328.2928.2928.2928.2928.29-
30 ene 202328.4228.4228.4228.4228.42-
27 ene 202328.4128.4128.4128.4128.41-
26 ene 202328.4528.4528.4528.4528.45-
25 ene 202328.3728.3728.3728.3728.37-
24 ene 202328.3928.3928.3928.3928.39-
23 ene 202328.4028.4028.4028.4028.40-
20 ene 202328.4328.4328.4328.4328.43-
19 ene 202328.3528.3528.3528.3528.35-
18 ene 202328.2628.2628.2628.2628.26-
17 ene 202328.3628.3628.3628.3628.36-
13 ene 202328.4428.4428.4428.4428.44-
12 ene 202328.3828.3828.3828.3828.38-
11 ene 202328.2828.2828.2828.2828.28-
10 ene 202328.3328.3328.3328.3328.33-
09 ene 202328.2928.2928.2928.2928.29-
06 ene 202328.2828.2828.2828.2828.28-
05 ene 202328.3228.3228.3228.3228.32-
04 ene 202328.2228.2228.2228.2228.22-
03 ene 202328.1428.1428.1428.1428.14-
30 dic 202227.9727.9727.9727.9727.97-
29 dic 202227.9927.9927.9927.9927.99-
28 dic 202228.0328.0328.0328.0328.03-
27 dic 202228.0128.0128.0128.0128.01-
23 dic 202227.8627.8627.8627.8627.86-
22 dic 202227.8627.8627.8627.8627.86-
21 dic 202227.7527.7527.7527.7527.75-
20 dic 202227.7227.7227.7227.7227.72-
19 dic 202227.4927.4927.4927.4927.49-
16 dic 202227.3527.3527.3527.3527.35-
15 dic 202227.2427.2427.2427.2427.24-
14 dic 202227.2427.2427.2427.2427.24-
13 dic 202227.2127.2127.2127.2127.21-
12 dic 202227.2127.2127.2127.2127.21-
09 dic 202227.3527.3527.3527.3527.35-
08 dic 202227.3127.3127.3127.3127.31-
08 dic 20220.155 Dividendo
07 dic 202227.4227.4227.4227.4227.27-
06 dic 202227.4827.4827.4827.4827.32-
05 dic 202227.3427.3427.3427.3427.19-
02 dic 202227.2727.2727.2727.2727.12-
01 dic 202227.2127.2127.2127.2127.06-
30 nov 202227.3527.3527.3527.3527.20-
29 nov 202227.3327.3327.3327.3327.18-
28 nov 202227.0327.0327.0327.0326.88-
25 nov 202226.9326.9326.9326.9326.78-
23 nov 202226.9126.9126.9126.9126.76-
22 nov 202226.9026.9026.9026.9026.75-
21 nov 202226.9526.9526.9526.9526.80-
18 nov 202227.0727.0727.0727.0726.92-
17 nov 202227.1027.1027.1027.1026.95-
16 nov 202227.0127.0127.0127.0126.86-
15 nov 202227.1227.1227.1227.1226.97-
14 nov 202226.9826.9826.9826.9826.83-
11 nov 202226.7126.7126.7126.7126.56-
10 nov 202226.7126.7126.7126.7126.56-
09 nov 202226.8126.8126.8126.8126.66-
08 nov 202226.8626.8626.8626.8626.71-
07 nov 202226.8926.8926.8926.8926.74-
04 nov 202226.9626.9626.9626.9626.81-
03 nov 202226.5026.5026.5026.5026.35-
*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...