UK markets closed

GMO International Equity IV (GMCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.40-0.19 (-0.77%)
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202424.4024.4024.4024.4024.40-
20 Jun 202424.5924.5924.5924.5924.59-
18 Jun 202424.6324.6324.6324.6324.63-
17 Jun 202424.5224.5224.5224.5224.52-
14 Jun 202424.4424.4424.4424.4424.44-
13 Jun 202424.7724.7724.7724.7724.77-
12 Jun 202425.1825.1825.1825.1825.18-
11 Jun 202424.9324.9324.9324.9324.93-
10 Jun 202425.2025.2025.2025.2025.20-
07 Jun 202425.1625.1625.1625.1625.16-
06 Jun 202425.4225.4225.4225.4225.42-
05 Jun 202425.3825.3825.3825.3825.38-
04 Jun 202425.2925.2925.2925.2925.29-
03 Jun 202425.4225.4225.4225.4225.42-
31 May 202425.4325.4325.4325.4325.43-
30 May 202425.1625.1625.1625.1625.16-
29 May 202424.9524.9524.9524.9524.95-
28 May 202425.3125.3125.3125.3125.31-
24 May 202425.2625.2625.2625.2625.26-
23 May 202425.0225.0225.0225.0225.02-
22 May 202425.1225.1225.1225.1225.12-
21 May 202425.2925.2925.2925.2925.29-
20 May 202425.3225.3225.3225.3225.32-
17 May 202425.2925.2925.2925.2925.29-
16 May 202425.1525.1525.1525.1525.15-
15 May 202425.3825.3825.3825.3825.38-
14 May 202425.1525.1525.1525.1525.15-
13 May 202424.9324.9324.9324.9324.93-
10 May 202424.9024.9024.9024.9024.90-
09 May 202424.8324.8324.8324.8324.83-
08 May 202424.6624.6624.6624.6624.66-
07 May 202424.7724.7724.7724.7724.77-
06 May 202424.7424.7424.7424.7424.74-
03 May 202424.5724.5724.5724.5724.57-
02 May 202424.3324.3324.3324.3324.33-
01 May 202423.9723.9723.9723.9723.97-
30 Apr 202424.0224.0224.0224.0224.02-
29 Apr 202424.3324.3324.3324.3324.33-
26 Apr 202424.1624.1624.1624.1624.16-
25 Apr 202423.9823.9823.9823.9823.98-
24 Apr 202424.0624.0624.0624.0624.06-
23 Apr 202424.0624.0624.0624.0624.06-
22 Apr 202423.8123.8123.8123.8123.81-
19 Apr 202423.4523.4523.4523.4523.45-
18 Apr 202423.5223.5223.5223.5223.52-
17 Apr 202423.5323.5323.5323.5323.53-
16 Apr 202423.5323.5323.5323.5323.53-
15 Apr 202423.8423.8423.8423.8423.84-
12 Apr 202423.9023.9023.9023.9023.90-
11 Apr 202424.2724.2724.2724.2724.27-
10 Apr 202424.2524.2524.2524.2524.25-
09 Apr 202424.5624.5624.5624.5624.56-
08 Apr 202424.5524.5524.5524.5524.55-
05 Apr 202424.4524.4524.4524.4524.45-
04 Apr 202424.3724.3724.3724.3724.37-
03 Apr 202424.5424.5424.5424.5424.54-
02 Apr 202424.2624.2624.2624.2624.26-
01 Apr 202424.3624.3624.3624.3624.36-
28 Mar 202424.5124.5124.5124.5124.51-
27 Mar 202424.5624.5624.5624.5624.56-
26 Mar 202424.3824.3824.3824.3824.38-
25 Mar 202424.3524.3524.3524.3524.35-
22 Mar 202424.3724.3724.3724.3724.37-
21 Mar 202424.4124.4124.4124.4124.41-
20 Mar 202424.3424.3424.3424.3424.34-
19 Mar 202424.1324.1324.1324.1324.13-
18 Mar 202424.0024.0024.0024.0024.00-
15 Mar 202424.0424.0424.0424.0424.04-
14 Mar 202423.9523.9523.9523.9523.95-
13 Mar 202424.0624.0624.0624.0624.06-
12 Mar 202424.0924.0924.0924.0924.09-
11 Mar 202423.8723.8723.8723.8723.87-
08 Mar 202424.0324.0324.0324.0324.03-
07 Mar 202424.1224.1224.1224.1224.12-
06 Mar 202423.8723.8723.8723.8723.87-
05 Mar 202423.5723.5723.5723.5723.57-
04 Mar 202423.5723.5723.5723.5723.57-
01 Mar 202423.6723.6723.6723.6723.67-
29 Feb 202423.4423.4423.4423.4423.44-
28 Feb 202423.4123.4123.4123.4123.41-
27 Feb 202423.5223.5223.5223.5223.52-
26 Feb 202423.5023.5023.5023.5023.50-
23 Feb 202423.5723.5723.5723.5723.57-
22 Feb 202423.4923.4923.4923.4923.49-
21 Feb 202423.2623.2623.2623.2623.26-
20 Feb 202423.1623.1623.1623.1623.16-
16 Feb 202423.0723.0723.0723.0723.07-
15 Feb 202423.0623.0623.0623.0623.06-
14 Feb 202422.8822.8822.8822.8822.88-
13 Feb 202422.6622.6622.6622.6622.66-
12 Feb 202422.9922.9922.9922.9922.99-
09 Feb 202422.9022.9022.9022.9022.90-
08 Feb 202422.8822.8822.8822.8822.88-
07 Feb 202422.8322.8322.8322.8322.83-
06 Feb 202422.8322.8322.8322.8322.83-
05 Feb 202422.7922.7922.7922.7922.79-
02 Feb 202422.9622.9622.9622.9622.96-
01 Feb 202423.1123.1123.1123.1123.11-
31 Jan 202422.9422.9422.9422.9422.94-
30 Jan 202423.0223.0223.0223.0223.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...