UK markets close in 3 hours 38 minutes

GMO Quality Cyclicals VI (GMAEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.73+0.21 (+0.89%)
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 202423.7323.7323.7323.7323.73-
02 Jul 202423.5223.5223.5223.5223.52-
01 Jul 202423.3623.3623.3623.3623.36-
28 Jun 202423.3723.3723.3723.3723.37-
27 Jun 202423.3823.3823.3823.3823.38-
26 Jun 202423.4123.4123.4123.4123.41-
25 Jun 202423.5723.5723.5723.5723.57-
24 Jun 202423.6323.6323.6323.6323.63-
21 Jun 202423.5023.5023.5023.5023.50-
20 Jun 202423.5523.5523.5523.5523.55-
18 Jun 202423.6523.6523.6523.6523.65-
17 Jun 202423.5723.5723.5723.5723.57-
14 Jun 202423.3323.3323.3323.3323.33-
13 Jun 202423.5423.5423.5423.5423.54-
12 Jun 202423.7523.7523.7523.7523.75-
11 Jun 202423.5323.5323.5323.5323.53-
10 Jun 202423.7023.7023.7023.7023.70-
07 Jun 202423.6323.6323.6323.6323.63-
06 Jun 202423.8623.8623.8623.8623.86-
05 Jun 202423.9623.9623.9623.9623.96-
04 Jun 202423.6723.6723.6723.6723.67-
03 Jun 202423.7723.7723.7723.7723.77-
31 May 202423.9823.9823.9823.9823.98-
30 May 202423.8123.8123.8123.8123.81-
29 May 202423.7123.7123.7123.7123.71-
28 May 202424.0924.0924.0924.0924.09-
24 May 202424.1524.1524.1524.1524.15-
23 May 202424.0124.0124.0124.0124.01-
22 May 202424.2524.2524.2524.2524.25-
21 May 202424.3724.3724.3724.3724.37-
20 May 202424.3924.3924.3924.3924.39-
17 May 202424.3424.3424.3424.3424.34-
16 May 202424.2924.2924.2924.2924.29-
15 May 202424.3824.3824.3824.3824.38-
14 May 202424.2924.2924.2924.2924.29-
13 May 202424.1924.1924.1924.1924.19-
10 May 202424.2424.2424.2424.2424.24-
09 May 202424.1624.1624.1624.1624.16-
08 May 202423.9723.9723.9723.9723.97-
07 May 202423.8923.8923.8923.8923.89-
06 May 202423.9223.9223.9223.9223.92-
03 May 202423.6823.6823.6823.6823.68-
02 May 202423.4223.4223.4223.4223.42-
01 May 202423.0723.0723.0723.0723.07-
30 Apr 202423.1323.1323.1323.1323.13-
29 Apr 202423.5823.5823.5823.5823.58-
26 Apr 202423.5823.5823.5823.5823.58-
25 Apr 202423.3723.3723.3723.3723.37-
24 Apr 202423.5523.5523.5523.5523.55-
23 Apr 202423.5623.5623.5623.5623.56-
22 Apr 202423.2723.2723.2723.2723.27-
19 Apr 202423.0623.0623.0623.0623.06-
18 Apr 202423.0223.0223.0223.0223.02-
17 Apr 202423.1023.1023.1023.1023.10-
16 Apr 202423.2323.2323.2323.2323.23-
15 Apr 202423.3523.3523.3523.3523.35-
12 Apr 202423.5523.5523.5523.5523.55-
11 Apr 202424.0024.0024.0024.0024.00-
10 Apr 202424.0124.0124.0124.0124.01-
09 Apr 202424.2824.2824.2824.2824.28-
08 Apr 202424.2524.2524.2524.2524.25-
05 Apr 202424.1424.1424.1424.1424.14-
04 Apr 202423.9323.9323.9323.9323.93-
03 Apr 202424.1424.1424.1424.1424.14-
02 Apr 202423.9723.9723.9723.9723.97-
01 Apr 202424.1824.1824.1824.1824.18-
28 Mar 202424.1624.1624.1624.1624.16-
27 Mar 202424.1724.1724.1724.1724.17-
26 Mar 202423.8923.8923.8923.8923.89-
25 Mar 202423.8823.8823.8823.8823.88-
22 Mar 202423.8523.8523.8523.8523.85-
21 Mar 202423.9623.9623.9623.9623.96-
20 Mar 202423.6923.6923.6923.6923.69-
19 Mar 202423.3523.3523.3523.3523.35-
18 Mar 202423.3623.3623.3623.3623.36-
15 Mar 202423.3023.3023.3023.3023.30-
14 Mar 202423.2823.2823.2823.2823.28-
13 Mar 202423.4423.4423.4423.4423.44-
12 Mar 202423.2923.2923.2923.2923.29-
11 Mar 202423.1323.1323.1323.1323.13-
08 Mar 202423.1823.1823.1823.1823.18-
07 Mar 202423.2623.2623.2623.2623.26-
06 Mar 202423.0023.0023.0023.0023.00-
05 Mar 202422.8622.8622.8622.8622.86-
04 Mar 202422.9222.9222.9222.9222.92-
01 Mar 202422.9822.9822.9822.9822.98-
29 Feb 202422.8522.8522.8522.8522.85-
28 Feb 202422.7522.7522.7522.7522.75-
27 Feb 202422.9222.9222.9222.9222.92-
26 Feb 202422.8122.8122.8122.8122.81-
23 Feb 202422.8622.8622.8622.8622.86-
22 Feb 202423.1423.1423.1423.1423.14-
21 Feb 202422.8222.8222.8222.8222.82-
20 Feb 202422.7722.7722.7722.7722.77-
16 Feb 202422.7922.7922.7922.7922.79-
15 Feb 202422.9222.9222.9222.9222.92-
14 Feb 202422.6322.6322.6322.6322.63-
13 Feb 202422.3722.3722.3722.3722.37-
12 Feb 202422.8322.8322.8322.8322.83-
09 Feb 202422.7122.7122.7122.7122.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...