UK markets closed

GMO International Opportunistic Val IV (GMAZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.80-0.11 (-0.74%)
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.8014.8014.8014.8014.80-
20 Jun 202414.9114.9114.9114.9114.91-
18 Jun 202414.8914.8914.8914.8914.89-
17 Jun 202414.8414.8414.8414.8414.84-
14 Jun 202414.7814.7814.7814.7814.78-
13 Jun 202414.9314.9314.9314.9314.93-
12 Jun 202415.1715.1715.1715.1715.17-
11 Jun 202415.0515.0515.0515.0515.05-
10 Jun 202415.2915.2915.2915.2915.29-
07 Jun 202415.2915.2915.2915.2915.29-
06 Jun 202415.4615.4615.4615.4615.46-
05 Jun 202415.4315.4315.4315.4315.43-
04 Jun 202415.4515.4515.4515.4515.45-
03 Jun 202415.5415.5415.5415.5415.54-
31 May 202415.3815.3815.3815.3815.38-
30 May 202415.3815.3815.3815.3815.38-
29 May 202415.2515.2515.2515.2515.25-
28 May 202415.5015.5015.5015.5015.50-
24 May 202415.4715.4715.4715.4715.47-
23 May 202415.3615.3615.3615.3615.36-
22 May 202415.4715.4715.4715.4715.47-
21 May 202415.6215.6215.6215.6215.62-
20 May 202415.6515.6515.6515.6515.65-
17 May 202415.6615.6615.6615.6615.66-
16 May 202415.5515.5515.5515.5515.55-
15 May 202415.6015.6015.6015.6015.60-
14 May 202415.5115.5115.5115.5115.51-
13 May 202415.3815.3815.3815.3815.38-
10 May 202415.3315.3315.3315.3315.33-
09 May 202415.2815.2815.2815.2815.28-
08 May 202415.1215.1215.1215.1215.12-
07 May 202415.1315.1315.1315.1315.13-
06 May 202415.1115.1115.1115.1115.11-
03 May 202415.0015.0015.0015.0015.00-
02 May 202414.9314.9314.9314.9314.93-
01 May 202414.7714.7714.7714.7714.77-
30 Apr 202414.7914.7914.7914.7914.79-
29 Apr 202414.9614.9614.9614.9614.96-
26 Apr 202414.8614.8614.8614.8614.86-
25 Apr 202414.8014.8014.8014.8014.80-
24 Apr 202414.8314.8314.8314.8314.83-
23 Apr 202414.8714.8714.8714.8714.87-
22 Apr 202414.7614.7614.7614.7614.76-
19 Apr 202414.5514.5514.5514.5514.55-
18 Apr 202414.5014.5014.5014.5014.50-
17 Apr 202414.4814.4814.4814.4814.48-
16 Apr 202414.4614.4614.4614.4614.46-
15 Apr 202414.6514.6514.6514.6514.65-
12 Apr 202414.6714.6714.6714.6714.67-
11 Apr 202414.8914.8914.8914.8914.89-
10 Apr 202414.9214.9214.9214.9214.92-
09 Apr 202415.1015.1015.1015.1015.10-
08 Apr 202415.1015.1015.1015.1015.10-
05 Apr 202415.0215.0215.0215.0215.02-
04 Apr 202414.9914.9914.9914.9914.99-
03 Apr 202415.0515.0515.0515.0515.05-
02 Apr 202414.8914.8914.8914.8914.89-
01 Apr 202414.9114.9114.9114.9114.91-
28 Mar 202414.9914.9914.9914.9914.99-
27 Mar 202414.9814.9814.9814.9814.98-
26 Mar 202414.8714.8714.8714.8714.87-
25 Mar 202414.8614.8614.8614.8614.86-
22 Mar 202414.8514.8514.8514.8514.85-
21 Mar 202414.9014.9014.9014.9014.90-
20 Mar 202414.9014.9014.9014.9014.90-
19 Mar 202414.7714.7714.7714.7714.77-
18 Mar 202414.6814.6814.6814.6814.68-
15 Mar 202414.6914.6914.6914.6914.69-
14 Mar 202414.6114.6114.6114.6114.61-
13 Mar 202414.7014.7014.7014.7014.70-
12 Mar 202414.7014.7014.7014.7014.70-
11 Mar 202414.6114.6114.6114.6114.61-
08 Mar 202414.6614.6614.6614.6614.66-
07 Mar 202414.6914.6914.6914.6914.69-
06 Mar 202414.5514.5514.5514.5514.55-
05 Mar 202414.4014.4014.4014.4014.40-
04 Mar 202414.3814.3814.3814.3814.38-
01 Mar 202414.4414.4414.4414.4414.44-
29 Feb 202414.3114.3114.3114.3114.31-
28 Feb 202414.2914.2914.2914.2914.29-
27 Feb 202414.3314.3314.3314.3314.33-
26 Feb 202414.2814.2814.2814.2814.28-
23 Feb 202414.3414.3414.3414.3414.34-
22 Feb 202414.3014.3014.3014.3014.30-
21 Feb 202414.1714.1714.1714.1714.17-
20 Feb 202414.1514.1514.1514.1514.15-
16 Feb 202414.1014.1014.1014.1014.10-
15 Feb 202414.0714.0714.0714.0714.07-
14 Feb 202413.9113.9113.9113.9113.91-
13 Feb 202413.8113.8113.8113.8113.81-
12 Feb 202414.0214.0214.0214.0214.02-
09 Feb 202413.9513.9513.9513.9513.95-
08 Feb 202413.9713.9713.9713.9713.97-
07 Feb 202413.9713.9713.9713.9713.97-
06 Feb 202413.9913.9913.9913.9913.99-
05 Feb 202413.9313.9313.9313.9313.93-
02 Feb 202414.0714.0714.0714.0714.07-
01 Feb 202414.2014.2014.2014.2014.20-
31 Jan 202414.1714.1714.1714.1714.17-
30 Jan 202414.2414.2414.2414.2414.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...