UK markets closed

GMO International Equity III (GMOIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.06+0.23 (+0.93%)
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202425.0625.0625.0625.0625.06-
02 Jul 202424.8324.8324.8324.8324.83-
01 Jul 202424.7424.7424.7424.7424.74-
28 Jun 202424.5824.5824.5824.5824.58-
27 Jun 202424.5724.5724.5724.5724.57-
26 Jun 202424.5224.5224.5224.5224.52-
25 Jun 202424.7724.7724.7724.7724.77-
24 Jun 202424.6624.6624.6624.6624.66-
21 Jun 202424.4424.4424.4424.4424.44-
20 Jun 202424.6324.6324.6324.6324.63-
18 Jun 202424.6624.6624.6624.6624.66-
17 Jun 202424.5624.5624.5624.5624.56-
14 Jun 202424.4824.4824.4824.4824.48-
13 Jun 202424.8024.8024.8024.8024.80-
12 Jun 202425.2225.2225.2225.2225.22-
11 Jun 202424.9624.9624.9624.9624.96-
10 Jun 202425.2425.2425.2425.2425.24-
07 Jun 202425.1925.1925.1925.1925.19-
06 Jun 202425.4625.4625.4625.4625.46-
05 Jun 202425.4225.4225.4225.4225.42-
04 Jun 202425.3325.3325.3325.3325.33-
03 Jun 202425.4625.4625.4625.4625.46-
31 May 202425.4625.4625.4625.4625.46-
30 May 202425.2025.2025.2025.2025.20-
29 May 202424.9924.9924.9924.9924.99-
28 May 202425.3425.3425.3425.3425.34-
24 May 202425.3025.3025.3025.3025.30-
23 May 202425.0625.0625.0625.0625.06-
22 May 202425.1625.1625.1625.1625.16-
21 May 202425.3325.3325.3325.3325.33-
20 May 202425.3625.3625.3625.3625.36-
17 May 202425.3325.3325.3325.3325.33-
16 May 202425.1925.1925.1925.1925.19-
15 May 202425.4225.4225.4225.4225.42-
14 May 202425.1925.1925.1925.1925.19-
13 May 202424.9724.9724.9724.9724.97-
10 May 202424.9424.9424.9424.9424.94-
09 May 202424.8724.8724.8724.8724.87-
08 May 202424.7024.7024.7024.7024.70-
07 May 202424.8124.8124.8124.8124.81-
06 May 202424.7824.7824.7824.7824.78-
03 May 202424.6124.6124.6124.6124.61-
02 May 202424.3624.3624.3624.3624.36-
01 May 202424.0124.0124.0124.0124.01-
30 Apr 202424.0624.0624.0624.0624.06-
29 Apr 202424.3724.3724.3724.3724.37-
26 Apr 202424.2024.2024.2024.2024.20-
25 Apr 202424.0224.0224.0224.0224.02-
24 Apr 202424.1024.1024.1024.1024.10-
23 Apr 202424.1024.1024.1024.1024.10-
22 Apr 202423.8523.8523.8523.8523.85-
19 Apr 202423.4823.4823.4823.4823.48-
18 Apr 202423.5623.5623.5623.5623.56-
17 Apr 202423.5723.5723.5723.5723.57-
16 Apr 202423.5723.5723.5723.5723.57-
15 Apr 202423.8723.8723.8723.8723.87-
12 Apr 202423.9423.9423.9423.9423.94-
11 Apr 202424.3124.3124.3124.3124.31-
10 Apr 202424.2924.2924.2924.2924.29-
09 Apr 202424.6024.6024.6024.6024.60-
08 Apr 202424.5924.5924.5924.5924.59-
05 Apr 202424.4824.4824.4824.4824.48-
04 Apr 202424.4124.4124.4124.4124.41-
03 Apr 202424.5824.5824.5824.5824.58-
02 Apr 202424.3024.3024.3024.3024.30-
01 Apr 202424.4024.4024.4024.4024.40-
28 Mar 202424.5524.5524.5524.5524.55-
27 Mar 202424.6024.6024.6024.6024.60-
26 Mar 202424.4224.4224.4224.4224.42-
25 Mar 202424.3924.3924.3924.3924.39-
22 Mar 202424.4124.4124.4124.4124.41-
21 Mar 202424.4524.4524.4524.4524.45-
20 Mar 202424.3824.3824.3824.3824.38-
19 Mar 202424.1724.1724.1724.1724.17-
18 Mar 202424.0324.0324.0324.0324.03-
15 Mar 202424.0724.0724.0724.0724.07-
14 Mar 202423.9923.9923.9923.9923.99-
13 Mar 202424.1024.1024.1024.1024.10-
12 Mar 202424.1324.1324.1324.1324.13-
11 Mar 202423.9123.9123.9123.9123.91-
08 Mar 202424.0724.0724.0724.0724.07-
07 Mar 202424.1624.1624.1624.1624.16-
06 Mar 202423.9123.9123.9123.9123.91-
05 Mar 202423.6123.6123.6123.6123.61-
04 Mar 202423.6023.6023.6023.6023.60-
01 Mar 202423.7123.7123.7123.7123.71-
29 Feb 202423.4723.4723.4723.4723.47-
28 Feb 202423.4523.4523.4523.4523.45-
27 Feb 202423.5623.5623.5623.5623.56-
26 Feb 202423.5423.5423.5423.5423.54-
23 Feb 202423.6123.6123.6123.6123.61-
22 Feb 202423.5323.5323.5323.5323.53-
21 Feb 202423.3023.3023.3023.3023.30-
20 Feb 202423.2023.2023.2023.2023.20-
16 Feb 202423.1123.1123.1123.1123.11-
15 Feb 202423.1023.1023.1023.1023.10-
14 Feb 202422.9222.9222.9222.9222.92-
13 Feb 202422.7022.7022.7022.7022.70-
12 Feb 202423.0323.0323.0323.0323.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...