UK markets close in 4 hours 4 minutes

GMO Emerging Markets ex-China VI (GMAQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.560.00 (0.00%)
At close: 08:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.5614.5614.5614.5614.56-
20 Jun 202414.5614.5614.5614.5614.56-
18 Jun 202414.5114.5114.5114.5114.51-
17 Jun 202414.3414.3414.3414.3414.34-
14 Jun 202414.2614.2614.2614.2614.26-
13 Jun 202414.2414.2414.2414.2414.24-
12 Jun 202414.2014.2014.2014.2014.20-
12 Jun 20240 Dividend
12 Jun 20241.205 Capital gain
11 Jun 202415.3415.3415.3415.3414.14-
10 Jun 202415.4515.4515.4515.4514.24-
07 Jun 202415.4215.4215.4215.4214.21-
06 Jun 202415.5615.5615.5615.5614.34-
05 Jun 202415.4815.4815.4815.4814.26-
04 Jun 202415.1915.1915.1915.1914.00-
03 Jun 202415.5815.5815.5815.5814.36-
31 May 202415.4715.4715.4715.4714.25-
30 May 202415.4715.4715.4715.4714.25-
29 May 202415.6415.6415.6415.6414.41-
28 May 202415.8515.8515.8515.8514.60-
24 May 202415.8415.8415.8415.8414.60-
23 May 202415.7615.7615.7615.7614.52-
22 May 202415.8615.8615.8615.8614.61-
21 May 202415.8715.8715.8715.8714.62-
20 May 202415.9515.9515.9515.9514.70-
17 May 202415.9415.9415.9415.9414.69-
16 May 202415.9315.9315.9315.9314.68-
15 May 202415.8815.8815.8815.8814.63-
14 May 202415.7715.7715.7715.7714.53-
13 May 202415.6315.6315.6315.6314.40-
10 May 202415.5515.5515.5515.5514.33-
09 May 202415.3915.3915.3915.3914.18-
08 May 202415.8515.8515.8515.8514.60-
07 May 202415.8115.8115.8115.8114.57-
06 May 202415.8615.8615.8615.8614.61-
03 May 202415.8115.8115.8115.8114.57-
02 May 202415.6615.6615.6615.6614.43-
01 May 202415.4915.4915.4915.4914.27-
30 Apr 202415.5015.5015.5015.5014.28-
29 Apr 202415.6615.6615.6615.6614.43-
26 Apr 202415.5315.5315.5315.5314.31-
25 Apr 202415.3615.3615.3615.3614.15-
24 Apr 202415.3615.3615.3615.3614.15-
23 Apr 202415.2615.2615.2615.2614.06-
22 Apr 202415.2015.2015.2015.2014.01-
19 Apr 202415.0815.0815.0815.0813.90-
18 Apr 202415.1815.1815.1815.1813.99-
17 Apr 202415.2115.2115.2115.2114.02-
16 Apr 202415.1615.1615.1615.1613.97-
15 Apr 202415.4715.4715.4715.4714.25-
12 Apr 202415.6115.6115.6115.6114.38-
11 Apr 202415.8515.8515.8515.8514.60-
10 Apr 202415.8415.8415.8415.8414.60-
09 Apr 202415.9015.9015.9015.9014.65-
08 Apr 202415.8415.8415.8415.8414.60-
05 Apr 202415.7415.7415.7415.7414.50-
04 Apr 202415.7115.7115.7115.7114.48-
03 Apr 202415.7315.7315.7315.7314.49-
02 Apr 202415.6815.6815.6815.6814.45-
01 Apr 202415.5915.5915.5915.5914.37-
28 Mar 202415.6615.6615.6615.6614.43-
27 Mar 202415.6015.6015.6015.6014.37-
26 Mar 202415.5615.5615.5615.5614.34-
25 Mar 202415.5715.5715.5715.5714.35-
22 Mar 202415.5715.5715.5715.5714.35-
21 Mar 202415.6615.6615.6615.6614.43-
20 Mar 202415.6215.6215.6215.6214.39-
19 Mar 202415.3915.3915.3915.3914.18-
18 Mar 202415.4415.4415.4415.4414.23-
15 Mar 202415.5115.5115.5115.5114.29-
14 Mar 202415.7115.7115.7115.7114.48-
13 Mar 202415.7515.7515.7515.7514.51-
12 Mar 202415.7515.7515.7515.7514.51-
11 Mar 202415.6215.6215.6215.6214.39-
08 Mar 202415.7015.7015.7015.7014.47-
07 Mar 202415.8115.8115.8115.8114.57-
06 Mar 202415.6515.6515.6515.6514.42-
05 Mar 202415.5615.5615.5615.5614.34-
04 Mar 202415.6515.6515.6515.6514.42-
01 Mar 202415.5815.5815.5815.5814.36-
29 Feb 202415.4815.4815.4815.4814.26-
28 Feb 202415.4115.4115.4115.4114.20-
27 Feb 202415.5915.5915.5915.5914.37-
26 Feb 202415.5715.5715.5715.5714.35-
23 Feb 202415.5815.5815.5815.5814.36-
22 Feb 202415.6915.6915.6915.6914.46-
21 Feb 202415.5515.5515.5515.5514.33-
20 Feb 202415.6315.6315.6315.6314.40-
16 Feb 202415.5015.5015.5015.5014.28-
15 Feb 202415.4815.4815.4815.4814.26-
14 Feb 202415.3915.3915.3915.3914.18-
13 Feb 202415.2415.2415.2415.2414.04-
12 Feb 202415.3815.3815.3815.3814.17-
09 Feb 202415.4315.4315.4315.4314.22-
08 Feb 202415.4615.4615.4615.4614.25-
07 Feb 202415.4815.4815.4815.4814.26-
06 Feb 202415.4215.4215.4215.4214.21-
05 Feb 202415.2615.2615.2615.2614.06-
02 Feb 202415.3415.3415.3415.3414.14-
01 Feb 202415.3415.3415.3415.3414.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...