UK markets closed

Aberdeen Emerging Markets R (GEMRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.69+0.07 (+0.51%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202413.6913.6913.6913.6913.69-
03 Jul 202413.6213.6213.6213.6213.62-
02 Jul 202413.4313.4313.4313.4313.43-
01 Jul 202413.4013.4013.4013.4013.40-
28 Jun 202413.3813.3813.3813.3813.38-
27 Jun 202413.3813.3813.3813.3813.38-
26 Jun 202413.3713.3713.3713.3713.37-
25 Jun 202413.3913.3913.3913.3913.39-
24 Jun 202413.3913.3913.3913.3913.39-
21 Jun 202413.3513.3513.3513.3513.35-
20 Jun 202413.3913.3913.3913.3913.39-
18 Jun 202413.3513.3513.3513.3513.35-
17 Jun 202413.2713.2713.2713.2713.27-
14 Jun 202413.2213.2213.2213.2213.22-
13 Jun 202413.2113.2113.2113.2113.21-
12 Jun 202413.2413.2413.2413.2413.24-
11 Jun 202413.1313.1313.1313.1313.13-
10 Jun 202413.2513.2513.2513.2513.25-
07 Jun 202413.1913.1913.1913.1913.19-
06 Jun 202413.3413.3413.3413.3413.34-
05 Jun 202413.3013.3013.3013.3013.30-
04 Jun 202413.0513.0513.0513.0513.05-
03 Jun 202413.1713.1713.1713.1713.17-
31 May 202413.0513.0513.0513.0513.05-
30 May 202413.1913.1913.1913.1913.19-
29 May 202413.2313.2313.2313.2313.23-
28 May 202413.4213.4213.4213.4213.42-
24 May 202413.4313.4313.4313.4313.43-
23 May 202413.4213.4213.4213.4213.42-
22 May 202413.4613.4613.4613.4613.46-
21 May 202413.5213.5213.5213.5213.52-
20 May 202413.6413.6413.6413.6413.64-
17 May 202413.6813.6813.6813.6813.68-
16 May 202413.6213.6213.6213.6213.62-
15 May 202413.5513.5513.5513.5513.55-
14 May 202413.4513.4513.4513.4513.45-
13 May 202413.3913.3913.3913.3913.39-
10 May 202413.3013.3013.3013.3013.30-
09 May 202413.2713.2713.2713.2713.27-
08 May 202413.2413.2413.2413.2413.24-
07 May 202413.2813.2813.2813.2813.28-
06 May 202413.3213.3213.3213.3213.32-
03 May 202413.2513.2513.2513.2513.25-
02 May 202413.1313.1313.1313.1313.13-
01 May 202412.8912.8912.8912.8912.89-
30 Apr 202412.9212.9212.9212.9212.92-
29 Apr 202413.0413.0413.0413.0413.04-
26 Apr 202412.9412.9412.9412.9412.94-
25 Apr 202412.7712.7712.7712.7712.77-
24 Apr 202412.7612.7612.7612.7612.76-
23 Apr 202412.6912.6912.6912.6912.69-
22 Apr 202412.5712.5712.5712.5712.57-
19 Apr 202412.4412.4412.4412.4412.44-
18 Apr 202412.5512.5512.5512.5512.55-
17 Apr 202412.5212.5212.5212.5212.52-
16 Apr 202412.5512.5512.5512.5512.55-
15 Apr 202412.7012.7012.7012.7012.70-
12 Apr 202412.8012.8012.8012.8012.80-
11 Apr 202413.0813.0813.0813.0813.08-
10 Apr 202413.0513.0513.0513.0513.05-
09 Apr 202413.1313.1313.1313.1313.13-
08 Apr 202413.1013.1013.1013.1013.10-
05 Apr 202413.1013.1013.1013.1013.10-
04 Apr 202413.0613.0613.0613.0613.06-
03 Apr 202413.0813.0813.0813.0813.08-
02 Apr 202413.0813.0813.0813.0813.08-
01 Apr 202413.0813.0813.0813.0813.08-
28 Mar 202413.0313.0313.0313.0313.03-
27 Mar 202412.9912.9912.9912.9912.99-
26 Mar 202413.0013.0013.0013.0013.00-
25 Mar 202412.9912.9912.9912.9912.99-
22 Mar 202413.0413.0413.0413.0413.04-
21 Mar 202413.0813.0813.0813.0813.08-
20 Mar 202413.0113.0113.0113.0113.01-
19 Mar 202412.8612.8612.8612.8612.86-
18 Mar 202412.9312.9312.9312.9312.93-
15 Mar 202412.9512.9512.9512.9512.95-
14 Mar 202413.0813.0813.0813.0813.08-
13 Mar 202413.1313.1313.1313.1313.13-
12 Mar 202413.1313.1313.1313.1313.13-
11 Mar 202412.9812.9812.9812.9812.98-
08 Mar 202412.9412.9412.9412.9412.94-
07 Mar 202412.9312.9312.9312.9312.93-
06 Mar 202412.8612.8612.8612.8612.86-
05 Mar 202412.6812.6812.6812.6812.68-
04 Mar 202412.7812.7812.7812.7812.78-
01 Mar 202412.8112.8112.8112.8112.81-
29 Feb 202412.7212.7212.7212.7212.72-
28 Feb 202412.6612.6612.6612.6612.66-
27 Feb 202412.7912.7912.7912.7912.79-
26 Feb 202412.7612.7612.7612.7612.76-
23 Feb 202412.7912.7912.7912.7912.79-
22 Feb 202412.8712.8712.8712.8712.87-
21 Feb 202412.7712.7712.7712.7712.77-
20 Feb 202412.7512.7512.7512.7512.75-
16 Feb 202412.7712.7712.7712.7712.77-
15 Feb 202412.7212.7212.7212.7212.72-
14 Feb 202412.6212.6212.6212.6212.62-
13 Feb 202412.5312.5312.5312.5312.53-
12 Feb 202412.6612.6612.6612.6612.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...