Nasdaq - Delayed Quote USD

Baron Emerging Markets Fund (BEXFX)

16.64
-0.02
(-0.12%)
At close: 8:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202516.6616.6616.6616.6616.66-
May 14, 202516.6616.6616.6616.6616.66-
May 13, 202516.5616.5616.5616.5616.56-
May 12, 202516.5016.5016.5016.5016.50-
May 9, 202516.1216.1216.1216.1216.12-
May 8, 202516.1116.1116.1116.1116.11-
May 7, 202516.1616.1616.1616.1616.16-
May 6, 202516.1616.1616.1616.1616.16-
May 5, 202516.1816.1816.1816.1816.18-
May 2, 202516.1016.1016.1016.1016.10-
May 1, 202515.7615.7615.7615.7615.76-
Apr 30, 202515.7215.7215.7215.7215.72-
Apr 29, 202515.6615.6615.6615.6615.66-
Apr 28, 202515.6215.6215.6215.6215.62-
Apr 25, 202515.6015.6015.6015.6015.60-
Apr 24, 202515.6515.6515.6515.6515.65-
Apr 23, 202515.4515.4515.4515.4515.45-
Apr 22, 202515.2315.2315.2315.2315.23-
Apr 21, 202514.9714.9714.9714.9714.97-
Apr 17, 202514.9514.9514.9514.9514.95-
Apr 16, 202514.7514.7514.7514.7514.75-
Apr 15, 202514.9814.9814.9814.9814.98-
Apr 14, 202514.9214.9214.9214.9214.92-
Apr 11, 202514.7314.7314.7314.7314.73-
Apr 10, 202514.3014.3014.3014.3014.30-
Apr 9, 202514.4414.4414.4414.4414.44-
Apr 8, 202513.7313.7313.7313.7313.73-
Apr 7, 202513.9713.9713.9713.9713.97-
Apr 4, 202514.4914.4914.4914.4914.49-
Apr 3, 202515.2115.2115.2115.2115.21-
Apr 2, 202515.5415.5415.5415.5415.54-
Apr 1, 202515.4415.4415.4415.4415.44-
Mar 31, 202515.3615.3615.3615.3615.36-
Mar 28, 202515.4215.4215.4215.4215.42-
Mar 27, 202515.6915.6915.6915.6915.69-
Mar 26, 202515.5915.5915.5915.5915.59-
Mar 25, 202515.6815.6815.6815.6815.68-
Mar 24, 202515.8015.8015.8015.8015.80-
Mar 21, 202515.7615.7615.7615.7615.76-
Mar 20, 202515.8315.8315.8315.8315.83-
Mar 19, 202516.0516.0516.0516.0516.05-
Mar 18, 202515.9215.9215.9215.9215.92-
Mar 17, 202515.9815.9815.9815.9815.98-
Mar 14, 202515.6915.6915.6915.6915.69-
Mar 13, 202515.3915.3915.3915.3915.39-
Mar 12, 202515.5015.5015.5015.5015.50-
Mar 11, 202515.4415.4415.4415.4415.44-
Mar 10, 202515.3415.3415.3415.3415.34-
Mar 7, 202515.8115.8115.8115.8115.81-
Mar 6, 202515.7015.7015.7015.7015.70-
Mar 5, 202515.7515.7515.7515.7515.75-
Mar 4, 202515.1915.1915.1915.1915.19-
Mar 3, 202514.9914.9914.9914.9914.99-
Feb 28, 202515.1515.1515.1515.1515.15-
Feb 27, 202515.4215.4215.4215.4215.42-
Feb 26, 202515.6415.6415.6415.6415.64-
Feb 25, 202515.5015.5015.5015.5015.50-
Feb 24, 202515.4515.4515.4515.4515.45-
Feb 21, 202515.7815.7815.7815.7815.78-
Feb 20, 202515.7415.7415.7415.7415.74-
Feb 19, 202515.7015.7015.7015.7015.70-
Feb 18, 202515.6915.6915.6915.6915.69-
Feb 14, 202515.5515.5515.5515.5515.55-
Feb 13, 202515.4715.4715.4715.4715.47-
Feb 12, 202515.3415.3415.3415.3415.34-
Feb 11, 202515.1615.1615.1615.1615.16-
Feb 10, 202515.2415.2415.2415.2415.24-
Feb 7, 202515.1815.1815.1815.1815.18-
Feb 6, 202515.1115.1115.1115.1115.11-
Feb 5, 202515.0915.0915.0915.0915.09-
Feb 4, 202515.1415.1415.1415.1415.14-
Feb 3, 202514.8814.8814.8814.8814.88-
Jan 31, 202514.9714.9714.9714.9714.97-
Jan 30, 202515.1015.1015.1015.1015.10-
Jan 29, 202514.9014.9014.9014.9014.90-
Jan 28, 202514.8914.8914.8914.8914.89-
Jan 27, 202514.7714.7714.7714.7714.77-
Jan 24, 202515.0915.0915.0915.0915.09-
Jan 23, 202515.0215.0215.0215.0215.02-
Jan 22, 202515.0615.0615.0615.0615.06-
Jan 21, 202515.1015.1015.1015.1015.10-
Jan 17, 202514.9814.9814.9814.9814.98-
Jan 16, 202514.8614.8614.8614.8614.86-
Jan 15, 202514.8214.8214.8214.8214.82-
Jan 14, 202514.6014.6014.6014.6014.60-
Jan 13, 202514.4514.4514.4514.4514.45-
Jan 10, 202514.6614.6614.6614.6614.66-
Jan 8, 202514.8714.8714.8714.8714.87-
Jan 7, 202514.9614.9614.9614.9614.96-
Jan 6, 202515.0415.0415.0415.0415.04-
Jan 3, 202515.0615.0615.0615.0615.06-
Jan 2, 202514.9714.9714.9714.9714.97-
Dec 31, 202414.9214.9214.9214.9214.92-
Dec 30, 202414.9414.9414.9414.9414.94-
Dec 27, 202415.0415.0415.0415.0415.04-
Dec 26, 202415.1615.1615.1615.1615.16-
Dec 24, 202415.1915.1915.1915.1915.19-
Dec 23, 202415.1715.1715.1715.1715.17-
Dec 20, 202415.0815.0815.0815.0815.08-
Dec 19, 202415.0215.0215.0215.0215.02-
Dec 18, 202414.9414.9414.9414.9414.94-
Dec 17, 2024 0.03 Dividend
Dec 17, 202415.2215.2215.2215.2215.22-
Dec 16, 202415.3215.3215.3215.3215.29-
Dec 13, 202415.3715.3715.3715.3715.34-
Dec 12, 202415.3215.3215.3215.3215.29-
Dec 11, 202415.4215.4215.4215.4215.39-
Dec 10, 202415.3215.3215.3215.3215.29-
Dec 9, 202415.5015.5015.5015.5015.47-
Dec 6, 202415.2915.2915.2915.2915.26-
Dec 5, 202415.3115.3115.3115.3115.28-
Dec 4, 202415.2315.2315.2315.2315.20-
Dec 3, 202415.2015.2015.2015.2015.17-
Dec 2, 202415.1915.1915.1915.1915.16-
Nov 29, 202415.1315.1315.1315.1315.10-
Nov 27, 202415.2315.2315.2315.2315.20-
Nov 26, 202415.2015.2015.2015.2015.17-
Nov 25, 202415.2515.2515.2515.2515.22-
Nov 22, 202415.1915.1915.1915.1915.16-
Nov 21, 202415.1615.1615.1615.1615.13-
Nov 20, 202415.2115.2115.2115.2115.18-
Nov 19, 202415.1215.1215.1215.1215.09-
Nov 18, 202415.0615.0615.0615.0615.03-
Nov 15, 202414.9814.9814.9814.9814.95-
Nov 14, 202415.0615.0615.0615.0615.03-
Nov 13, 202415.1315.1315.1315.1315.10-
Nov 12, 202415.2015.2015.2015.2015.17-
Nov 11, 202415.4815.4815.4815.4815.45-
Nov 8, 202415.5415.5415.5415.5415.51-
Nov 7, 202415.8415.8415.8415.8415.81-
Nov 6, 202415.5815.5815.5815.5815.55-
Nov 5, 202415.7115.7115.7115.7115.68-
Nov 4, 202415.5115.5115.5115.5115.48-
Nov 1, 202415.4715.4715.4715.4715.44-
Oct 31, 202415.4215.4215.4215.4215.39-
Oct 30, 202415.7415.7415.7415.7415.71-
Oct 29, 202415.8615.8615.8615.8615.83-
Oct 28, 202415.9015.9015.9015.9015.87-
Oct 25, 202415.9015.9015.9015.9015.87-
Oct 24, 202415.9015.9015.9015.9015.87-
Oct 23, 202415.9615.9615.9615.9615.93-
Oct 22, 202416.0116.0116.0116.0115.98-
Oct 21, 202416.1016.1016.1016.1016.07-
Oct 18, 202416.1716.1716.1716.1716.14-
Oct 17, 202415.9915.9915.9915.9915.96-
Oct 16, 202416.0616.0616.0616.0616.03-
Oct 15, 202415.9815.9815.9815.9815.95-
Oct 14, 202416.2716.2716.2716.2716.24-
Oct 11, 202416.2916.2916.2916.2916.26-
Oct 10, 202416.1916.1916.1916.1916.16-
Oct 9, 202416.1916.1916.1916.1916.16-
Oct 8, 202416.2616.2616.2616.2616.23-
Oct 7, 202416.4716.4716.4716.4716.44-
Oct 4, 202416.4916.4916.4916.4916.46-
Oct 3, 202416.3316.3316.3316.3316.30-
Oct 2, 202416.5316.5316.5316.5316.50-
Oct 1, 202416.2916.2916.2916.2916.26-
Sep 30, 202416.1416.1416.1416.1416.11-
Sep 27, 202416.2816.2816.2816.2816.25-
Sep 26, 202416.2816.2816.2816.2816.25-
Sep 25, 202415.8215.8215.8215.8215.79-
Sep 24, 2024 0.046 Dividend
Sep 24, 202415.9115.9115.9115.9115.88-
Sep 23, 202415.5915.5915.5915.5915.51-
Sep 20, 202415.4815.4815.4815.4815.40-
Sep 19, 202415.4715.4715.4715.4715.39-
Sep 18, 202415.2115.2115.2115.2115.14-
Sep 17, 202415.2515.2515.2515.2515.18-
Sep 16, 202415.2015.2015.2015.2015.13-
Sep 13, 202415.1915.1915.1915.1915.12-
Sep 12, 202415.1215.1215.1215.1215.05-
Sep 11, 202414.9914.9914.9914.9914.92-
Sep 10, 202414.8714.8714.8714.8714.80-
Sep 9, 202414.8814.8814.8814.8814.81-
Sep 6, 202414.7514.7514.7514.7514.68-
Sep 5, 202414.9614.9614.9614.9614.89-
Sep 4, 202414.9514.9514.9514.9514.88-
Sep 3, 202414.9414.9414.9414.9414.87-
Aug 30, 202415.2415.2415.2415.2415.17-
Aug 29, 202415.1315.1315.1315.1315.06-
Aug 28, 202415.0815.0815.0815.0815.01-
Aug 27, 202415.2215.2215.2215.2215.15-
Aug 26, 202415.1915.1915.1915.1915.12-
Aug 23, 202415.3615.3615.3615.3615.28-
Aug 22, 202415.2115.2115.2115.2115.14-
Aug 21, 202415.3515.3515.3515.3515.27-
Aug 20, 202415.3015.3015.3015.3015.22-
Aug 19, 202415.4415.4415.4415.4415.36-
Aug 16, 202415.2915.2915.2915.2915.22-
Aug 15, 202415.1615.1615.1615.1615.09-
Aug 14, 202414.9814.9814.9814.9814.91-
Aug 13, 202415.0515.0515.0515.0514.98-
Aug 12, 202414.9614.9614.9614.9614.89-
Aug 9, 202414.9514.9514.9514.9514.88-
Aug 8, 202414.9414.9414.9414.9414.87-
Aug 7, 202414.5114.5114.5114.5114.44-
Aug 6, 202414.4214.4214.4214.4214.35-
Aug 5, 202414.2514.2514.2514.2514.18-
Aug 2, 202414.6314.6314.6314.6314.56-
Aug 1, 202414.9014.9014.9014.9014.83-
Jul 31, 202415.1215.1215.1215.1215.05-
Jul 30, 202414.7814.7814.7814.7814.71-
Jul 29, 202414.8814.8814.8814.8814.81-
Jul 26, 202414.9214.9214.9214.9214.85-
Jul 25, 202414.6714.6714.6714.6714.60-
Jul 24, 202414.7614.7614.7614.7614.69-
Jul 23, 202414.9914.9914.9914.9914.92-
Jul 22, 202415.0515.0515.0515.0514.98-
Jul 19, 202414.9014.9014.9014.9014.83-
Jul 18, 202415.0715.0715.0715.0715.00-
Jul 17, 202415.1915.1915.1915.1915.12-
Jul 16, 202415.4215.4215.4215.4215.34-
Jul 15, 202415.3215.3215.3215.3215.24-
Jul 12, 202415.4515.4515.4515.4515.37-
Jul 11, 202415.4015.4015.4015.4015.32-
Jul 10, 202415.3215.3215.3215.3215.24-
Jul 9, 202415.2015.2015.2015.2015.13-
Jul 8, 202415.1115.1115.1115.1115.04-
Jul 5, 202415.1215.1215.1215.1215.05-
Jul 3, 202415.0415.0415.0415.0414.97-
Jul 2, 202414.8714.8714.8714.8714.80-
Jul 1, 202414.8614.8614.8614.8614.79-
Jun 28, 202414.8514.8514.8514.8514.78-
Jun 27, 202414.8514.8514.8514.8514.78-
Jun 26, 202414.8114.8114.8114.8114.74-
Jun 25, 202414.7814.7814.7814.7814.71-
Jun 24, 202414.7714.7714.7714.7714.70-
Jun 21, 202414.7414.7414.7414.7414.67-
Jun 20, 202414.7914.7914.7914.7914.72-
Jun 18, 202414.8314.8314.8314.8314.76-
Jun 17, 202414.7514.7514.7514.7514.68-
Jun 14, 202414.7114.7114.7114.7114.64-
Jun 13, 202414.6914.6914.6914.6914.62-
Jun 12, 202414.6814.6814.6814.6814.61-
Jun 11, 202414.5414.5414.5414.5414.47-
Jun 10, 202414.6314.6314.6314.6314.56-
Jun 7, 202414.5814.5814.5814.5814.51-
Jun 6, 202414.6214.6214.6214.6214.55-
Jun 5, 202414.5314.5314.5314.5314.46-
Jun 4, 202414.1814.1814.1814.1814.11-
Jun 3, 202414.4514.4514.4514.4514.38-
May 31, 202414.2814.2814.2814.2814.21-
May 30, 202414.4414.4414.4414.4414.37-
May 29, 202414.4814.4814.4814.4814.41-
May 28, 202414.6914.6914.6914.6914.62-
May 24, 202414.7314.7314.7314.7314.66-
May 23, 202414.7014.7014.7014.7014.63-
May 22, 202414.7314.7314.7314.7314.66-
May 21, 202414.8414.8414.8414.8414.77-
May 20, 202414.9814.9814.9814.9814.91-
May 17, 202414.9814.9814.9814.9814.91-
May 16, 202414.9114.9114.9114.9114.84-

Related Tickers