UK markets closed

GMO Quality III (GQETX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.56-0.09 (-0.28%)
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202432.5632.5632.5632.5632.56-
13 Jun 202432.6532.6532.6532.6532.65-
12 Jun 202432.7732.7732.7732.7732.77-
11 Jun 202432.4332.4332.4332.4332.43-
10 Jun 202432.3732.3732.3732.3732.37-
07 Jun 202432.3132.3132.3132.3132.31-
06 Jun 202432.3732.3732.3732.3732.37-
05 Jun 202432.2832.2832.2832.2832.28-
04 Jun 202431.8931.8931.8931.8931.89-
03 Jun 202431.8431.8431.8431.8431.84-
31 May 202431.7131.7131.7131.7131.71-
30 May 202431.4631.4631.4631.4631.46-
29 May 202431.7331.7331.7331.7331.73-
28 May 202432.0532.0532.0532.0532.05-
24 May 202432.2232.2232.2232.2232.22-
23 May 202432.1732.1732.1732.1732.17-
22 May 202432.4532.4532.4532.4532.45-
21 May 202432.3932.3932.3932.3932.39-
20 May 202432.3232.3232.3232.3232.32-
17 May 202432.2932.2932.2932.2932.29-
16 May 202432.2532.2532.2532.2532.25-
15 May 202432.3432.3432.3432.3432.34-
14 May 202431.9631.9631.9631.9631.96-
13 May 202431.8031.8031.8031.8031.80-
10 May 202431.8631.8631.8631.8631.86-
09 May 202431.7831.7831.7831.7831.78-
08 May 202431.6631.6631.6631.6631.66-
07 May 202431.5831.5831.5831.5831.58-
06 May 202431.4231.4231.4231.4231.42-
03 May 202431.1731.1731.1731.1731.17-
02 May 202430.8630.8630.8630.8630.86-
01 May 202430.6630.6630.6630.6630.66-
30 Apr 202430.6430.6430.6430.6430.64-
29 Apr 202431.0631.0631.0631.0631.06-
26 Apr 202431.1531.1531.1531.1531.15-
25 Apr 202430.8330.8330.8330.8330.83-
24 Apr 202431.0331.0331.0331.0331.03-
23 Apr 202430.9930.9930.9930.9930.99-
22 Apr 202430.6330.6330.6330.6330.63-
19 Apr 202430.4330.4330.4330.4330.43-
18 Apr 202430.5430.5430.5430.5430.54-
17 Apr 202430.5930.5930.5930.5930.59-
16 Apr 202430.7130.7130.7130.7130.71-
15 Apr 202430.6930.6930.6930.6930.69-
12 Apr 202430.9530.9530.9530.9530.95-
11 Apr 202431.4131.4131.4131.4131.41-
10 Apr 202431.2631.2631.2631.2631.26-
09 Apr 202431.5431.5431.5431.5431.54-
08 Apr 202431.4531.4531.4531.4531.45-
05 Apr 202431.4631.4631.4631.4631.46-
04 Apr 202431.1731.1731.1731.1731.17-
03 Apr 202431.5231.5231.5231.5231.52-
02 Apr 202431.4631.4631.4631.4631.46-
01 Apr 202431.7931.7931.7931.7931.79-
28 Mar 202431.8431.8431.8431.8431.84-
27 Mar 202431.8431.8431.8431.8431.84-
26 Mar 202431.6131.6131.6131.6131.61-
25 Mar 202431.5831.5831.5831.5831.58-
22 Mar 202431.7131.7131.7131.7131.71-
21 Mar 202431.7731.7731.7731.7731.77-
20 Mar 202431.7431.7431.7431.7431.74-
19 Mar 202431.5231.5231.5231.5231.52-
18 Mar 202431.3831.3831.3831.3831.38-
15 Mar 202431.3331.3331.3331.3331.33-
14 Mar 202431.5231.5231.5231.5231.52-
13 Mar 202431.5331.5331.5331.5331.53-
12 Mar 202431.5831.5831.5831.5831.58-
11 Mar 202431.1231.1231.1231.1231.12-
08 Mar 202431.2431.2431.2431.2431.24-
07 Mar 202431.3831.3831.3831.3831.38-
06 Mar 202431.0531.0531.0531.0531.05-
05 Mar 202430.8730.8730.8730.8730.87-
04 Mar 202431.2531.2531.2531.2531.25-
01 Mar 202431.2531.2531.2531.2531.25-
29 Feb 202431.0031.0031.0031.0031.00-
28 Feb 202430.9130.9130.9130.9130.91-
27 Feb 202431.0531.0531.0531.0531.05-
26 Feb 202431.0631.0631.0631.0631.06-
23 Feb 202431.1431.1431.1431.1431.14-
22 Feb 202431.1131.1131.1131.1131.11-
21 Feb 202430.6230.6230.6230.6230.62-
20 Feb 202430.5730.5730.5730.5730.57-
16 Feb 202430.6130.6130.6130.6130.61-
15 Feb 202430.6530.6530.6530.6530.65-
14 Feb 202430.4330.4330.4330.4330.43-
13 Feb 202430.1730.1730.1730.1730.17-
12 Feb 202430.5630.5630.5630.5630.56-
09 Feb 202430.6430.6430.6430.6430.64-
08 Feb 202430.4830.4830.4830.4830.48-
07 Feb 202430.3930.3930.3930.3930.39-
06 Feb 202430.1830.1830.1830.1830.18-
05 Feb 202430.1130.1130.1130.1130.11-
02 Feb 202430.1730.1730.1730.1730.17-
01 Feb 202429.8329.8329.8329.8329.83-
31 Jan 202429.5129.5129.5129.5129.51-
30 Jan 202429.9429.9429.9429.9429.94-
29 Jan 202429.9929.9929.9929.9929.99-
26 Jan 202429.7929.7929.7929.7929.79-
25 Jan 202429.7029.7029.7029.7029.70-
24 Jan 202429.5829.5829.5829.5829.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...