UK markets closed

GMO US Equity VI (GMCQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.67+0.01 (+0.07%)
As of 08:06AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202414.6714.6714.6714.6714.67-
26 Jun 202414.6614.6614.6614.6614.66-
25 Jun 202414.6814.6814.6814.6814.68-
24 Jun 202414.6514.6514.6514.6514.65-
21 Jun 202414.6514.6514.6514.6514.65-
20 Jun 202414.6714.6714.6714.6714.67-
18 Jun 202414.7214.7214.7214.7214.72-
17 Jun 202414.6614.6614.6614.6614.66-
14 Jun 202414.5214.5214.5214.5214.52-
13 Jun 202414.6114.6114.6114.6114.61-
12 Jun 202414.6514.6514.6514.6514.65-
11 Jun 202414.4914.4914.4914.4914.49-
10 Jun 202414.4914.4914.4914.4914.49-
07 Jun 202414.4214.4214.4214.4214.42-
06 Jun 202414.4514.4514.4514.4514.45-
05 Jun 202414.4914.4914.4914.4914.49-
04 Jun 202414.3214.3214.3214.3214.32-
03 Jun 202414.3914.3914.3914.3914.39-
31 May 202414.4014.4014.4014.4014.40-
30 May 202414.2814.2814.2814.2814.28-
29 May 202414.2914.2914.2914.2914.29-
28 May 202414.4314.4314.4314.4314.43-
24 May 202414.4614.4614.4614.4614.46-
23 May 202414.3114.3114.3114.3114.31-
22 May 202414.4214.4214.4214.4214.42-
21 May 202414.4814.4814.4814.4814.48-
20 May 202414.4414.4414.4414.4414.44-
17 May 202414.4414.4414.4414.4414.44-
16 May 202414.4214.4214.4214.4214.42-
15 May 202414.4814.4814.4814.4814.48-
14 May 202414.3214.3214.3214.3214.32-
13 May 202414.2314.2314.2314.2314.23-
10 May 202414.2414.2414.2414.2414.24-
09 May 202414.2314.2314.2314.2314.23-
08 May 202414.1314.1314.1314.1314.13-
07 May 202414.1214.1214.1214.1214.12-
06 May 202414.1414.1414.1414.1414.14-
03 May 202413.9813.9813.9813.9813.98-
02 May 202413.8213.8213.8213.8213.82-
01 May 202413.6313.6313.6313.6313.63-
30 Apr 202413.6313.6313.6313.6313.63-
29 Apr 202413.8613.8613.8613.8613.86-
26 Apr 202413.8413.8413.8413.8413.84-
25 Apr 202413.7013.7013.7013.7013.70-
24 Apr 202413.8213.8213.8213.8213.82-
23 Apr 202413.8013.8013.8013.8013.80-
22 Apr 202413.6313.6313.6313.6313.63-
19 Apr 202413.5013.5013.5013.5013.50-
18 Apr 202413.5513.5513.5513.5513.55-
17 Apr 202413.5913.5913.5913.5913.59-
16 Apr 202413.7113.7113.7113.7113.71-
15 Apr 202413.7713.7713.7713.7713.77-
12 Apr 202413.9113.9113.9113.9113.91-
11 Apr 202414.1214.1214.1214.1214.12-
10 Apr 202414.0214.0214.0214.0214.02-
09 Apr 202414.2014.2014.2014.2014.20-
08 Apr 202414.2014.2014.2014.2014.20-
05 Apr 202414.2214.2214.2214.2214.22-
04 Apr 202414.0714.0714.0714.0714.07-
03 Apr 202414.2614.2614.2614.2614.26-
02 Apr 202414.2214.2214.2214.2214.22-
01 Apr 202414.3314.3314.3314.3314.33-
28 Mar 202414.3414.3414.3414.3414.34-
27 Mar 202414.2914.2914.2914.2914.29-
26 Mar 202414.1414.1414.1414.1414.14-
25 Mar 202414.1614.1614.1614.1614.16-
22 Mar 202414.2214.2214.2214.2214.22-
21 Mar 202414.2514.2514.2514.2514.25-
20 Mar 202414.1914.1914.1914.1914.19-
19 Mar 202414.0014.0014.0014.0014.00-
18 Mar 202413.9113.9113.9113.9113.91-
15 Mar 202413.8513.8513.8513.8513.85-
14 Mar 202413.9113.9113.9113.9113.91-
13 Mar 202413.9513.9513.9513.9513.95-
12 Mar 202413.9413.9413.9413.9413.94-
11 Mar 202413.7913.7913.7913.7913.79-
08 Mar 202413.7913.7913.7913.7913.79-
07 Mar 202413.8813.8813.8813.8813.88-
06 Mar 202413.7313.7313.7313.7313.73-
05 Mar 202413.6313.6313.6313.6313.63-
04 Mar 202413.7713.7713.7713.7713.77-
01 Mar 202413.7613.7613.7613.7613.76-
29 Feb 202413.6313.6313.6313.6313.63-
28 Feb 202413.5313.5313.5313.5313.53-
27 Feb 202413.5613.5613.5613.5613.56-
26 Feb 202413.5313.5313.5313.5313.53-
23 Feb 202413.5813.5813.5813.5813.58-
22 Feb 202413.5413.5413.5413.5413.54-
21 Feb 202413.3313.3313.3313.3313.33-
20 Feb 202413.2913.2913.2913.2913.29-
16 Feb 202413.3513.3513.3513.3513.35-
15 Feb 202413.4313.4313.4313.4313.43-
14 Feb 202413.3513.3513.3513.3513.35-
13 Feb 202413.2013.2013.2013.2013.20-
12 Feb 202413.4413.4413.4413.4413.44-
09 Feb 202413.4113.4113.4113.4113.41-
08 Feb 202413.2813.2813.2813.2813.28-
07 Feb 202413.2413.2413.2413.2413.24-
06 Feb 202413.1613.1613.1613.1613.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...