UK markets open in 4 hours 2 minutes

Goldman Sachs Emerging Markets Eq R6 (GEMUX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.62+0.29 (+1.24%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202423.3323.3323.3323.3323.33-
02 Jul 202423.3323.3323.3323.3323.33-
01 Jul 202423.3023.3023.3023.3023.30-
28 Jun 202423.2723.2723.2723.2723.27-
27 Jun 202423.2723.2723.2723.2723.27-
26 Jun 202423.2323.2323.2323.2323.23-
25 Jun 202423.2923.2923.2923.2923.29-
24 Jun 202423.2623.2623.2623.2623.26-
21 Jun 202423.1823.1823.1823.1823.18-
20 Jun 202423.3023.3023.3023.3023.30-
18 Jun 202423.2523.2523.2523.2523.25-
17 Jun 202423.1123.1123.1123.1123.11-
14 Jun 202422.9622.9622.9622.9622.96-
13 Jun 202422.9622.9622.9622.9622.96-
12 Jun 202422.9722.9722.9722.9722.97-
11 Jun 202422.7822.7822.7822.7822.78-
10 Jun 202422.9722.9722.9722.9722.97-
07 Jun 202423.1323.1323.1323.1323.13-
06 Jun 202423.0623.0623.0623.0623.06-
05 Jun 202423.0623.0623.0623.0623.06-
04 Jun 202422.5922.5922.5922.5922.59-
03 Jun 202422.7722.7722.7722.7722.77-
31 May 202422.7822.7822.7822.7822.78-
30 May 202422.7822.7822.7822.7822.78-
29 May 202422.8722.8722.8722.8722.87-
28 May 202423.2323.2323.2323.2323.23-
24 May 202423.2423.2423.2423.2423.24-
23 May 202423.2423.2423.2423.2423.24-
22 May 202423.3623.3623.3623.3623.36-
21 May 202423.4523.4523.4523.4523.45-
20 May 202423.6423.6423.6423.6423.64-
17 May 202423.7123.7123.7123.7123.71-
16 May 202423.6523.6523.6523.6523.65-
15 May 202423.5023.5023.5023.5023.50-
14 May 202423.3023.3023.3023.3023.30-
13 May 202423.2323.2323.2323.2323.23-
10 May 202423.0723.0723.0723.0723.07-
09 May 202423.0723.0723.0723.0723.07-
08 May 202423.0423.0423.0423.0423.04-
07 May 202423.0023.0023.0023.0023.00-
06 May 202423.0923.0923.0923.0923.09-
03 May 202423.0423.0423.0423.0423.04-
02 May 202422.7622.7622.7622.7622.76-
01 May 202422.2722.2722.2722.2722.27-
30 Apr 202422.3022.3022.3022.3022.30-
29 Apr 202422.5822.5822.5822.5822.58-
26 Apr 202422.4222.4222.4222.4222.42-
25 Apr 202422.2022.2022.2022.2022.20-
24 Apr 202422.1922.1922.1922.1922.19-
23 Apr 202422.0522.0522.0522.0522.05-
22 Apr 202421.8221.8221.8221.8221.82-
19 Apr 202421.5621.5621.5621.5621.56-
18 Apr 202421.7521.7521.7521.7521.75-
17 Apr 202421.6821.6821.6821.6821.68-
16 Apr 202421.7121.7121.7121.7121.71-
15 Apr 202422.0122.0122.0122.0122.01-
12 Apr 202422.6922.6922.6922.6922.69-
11 Apr 202422.6922.6922.6922.6922.69-
10 Apr 202422.6222.6222.6222.6222.62-
09 Apr 202422.7222.7222.7222.7222.72-
08 Apr 202422.6422.6422.6422.6422.64-
05 Apr 202422.5122.5122.5122.5122.51-
04 Apr 202422.5122.5122.5122.5122.51-
03 Apr 202422.5622.5622.5622.5622.56-
02 Apr 202422.6022.6022.6022.6022.60-
01 Apr 202422.5322.5322.5322.5322.53-
28 Mar 202422.4622.4622.4622.4622.46-
27 Mar 202422.4122.4122.4122.4122.41-
26 Mar 202422.3922.3922.3922.3922.39-
25 Mar 202422.3122.3122.3122.3122.31-
22 Mar 202422.5122.5122.5122.5122.51-
21 Mar 202422.5122.5122.5122.5122.51-
20 Mar 202422.3922.3922.3922.3922.39-
19 Mar 202422.1822.1822.1822.1822.18-
18 Mar 202422.2622.2622.2622.2622.26-
15 Mar 202422.4122.4122.4122.4122.41-
14 Mar 202422.4122.4122.4122.4122.41-
13 Mar 202422.6122.6122.6122.6122.61-
12 Mar 202422.6122.6122.6122.6122.61-
11 Mar 202422.3422.3422.3422.3422.34-
08 Mar 202422.3122.3122.3122.3122.31-
07 Mar 202422.3022.3022.3022.3022.30-
06 Mar 202422.1822.1822.1822.1822.18-
05 Mar 202421.9121.9121.9121.9121.91-
04 Mar 202422.1122.1122.1122.1122.11-
01 Mar 202422.0622.0622.0622.0622.06-
29 Feb 202421.8821.8821.8821.8821.88-
28 Feb 202421.7621.7621.7621.7621.76-
27 Feb 202422.0422.0422.0422.0422.04-
26 Feb 202422.0022.0022.0022.0022.00-
23 Feb 202422.0622.0622.0622.0622.06-
22 Feb 202422.0822.0822.0822.0822.08-
21 Feb 202421.8321.8321.8321.8321.83-
20 Feb 202421.7321.7321.7321.7321.73-
16 Feb 202421.6821.6821.6821.6821.68-
15 Feb 202421.6221.6221.6221.6221.62-
14 Feb 202421.5521.5521.5521.5521.55-
13 Feb 202421.3921.3921.3921.3921.39-
12 Feb 202421.5621.5621.5621.5621.56-
09 Feb 202421.5121.5121.5121.5121.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...