Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq - Delayed Quote USD

Baillie Gifford Emerging Markets Equities Fund (BGEDX)

21.46
+0.75
+(3.61%)
As of 8:05:07 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202521.4621.4621.4621.4621.46-
Mar 4, 202520.7120.7120.7120.7120.71-
Mar 3, 202520.5220.5220.5220.5220.52-
Feb 28, 202520.8020.8020.8020.8020.80-
Feb 27, 202521.1321.1321.1321.1321.13-
Feb 26, 202521.5721.5721.5721.5721.57-
Feb 25, 202521.3121.3121.3121.3121.31-
Feb 24, 202521.4121.4121.4121.4121.41-
Feb 21, 202521.8021.8021.8021.8021.80-
Feb 20, 202521.9121.9121.9121.9121.91-
Feb 19, 202521.7721.7721.7721.7721.77-
Feb 18, 202521.9121.9121.9121.9121.91-
Feb 14, 202521.6921.6921.6921.6921.69-
Feb 13, 202521.4521.4521.4521.4521.45-
Feb 12, 202521.2421.2421.2421.2421.24-
Feb 11, 202521.2021.2021.2021.2021.20-
Feb 10, 202521.2321.2321.2321.2321.23-
Feb 7, 202521.0321.0321.0321.0321.03-
Feb 6, 202521.0621.0621.0621.0621.06-
Feb 5, 202520.9720.9720.9720.9720.97-
Feb 4, 202520.9920.9920.9920.9920.99-
Feb 3, 202520.5120.5120.5120.5120.51-
Jan 31, 202520.7320.7320.7320.7320.73-
Jan 30, 202520.9820.9820.9820.9820.98-
Jan 29, 202520.6120.6120.6120.6120.61-
Jan 28, 202520.5820.5820.5820.5820.58-
Jan 27, 202520.3520.3520.3520.3520.35-
Jan 24, 202520.8220.8220.8220.8220.82-
Jan 23, 202520.7420.7420.7420.7420.74-
Jan 22, 202520.7320.7320.7320.7320.73-
Jan 21, 202520.6420.6420.6420.6420.64-
Jan 17, 202520.4420.4420.4420.4420.44-
Jan 16, 202520.3220.3220.3220.3220.32-
Jan 15, 202520.2720.2720.2720.2720.27-
Jan 14, 202519.9319.9319.9319.9319.93-
Jan 13, 202519.7419.7419.7419.7419.74-
Jan 10, 202519.9519.9519.9519.9519.95-
Jan 8, 202520.2720.2720.2720.2720.27-
Jan 7, 202520.3420.3420.3420.3420.34-
Jan 6, 202520.5220.5220.5220.5220.52-
Jan 3, 202520.3820.3820.3820.3820.38-
Jan 2, 202520.1720.1720.1720.1720.17-
Dec 31, 202420.0920.0920.0920.0920.09-
Dec 30, 2024 0.70 Dividend
Dec 30, 202420.1320.1320.1320.1320.13-
Dec 27, 202421.0121.0121.0121.0120.31-
Dec 26, 202421.1121.1121.1121.1120.40-
Dec 24, 202421.2321.2321.2321.2320.52-
Dec 23, 202421.1821.1821.1821.1820.47-
Dec 20, 202421.0021.0021.0021.0020.30-
Dec 19, 202420.9220.9220.9220.9220.22-
Dec 18, 202420.9420.9420.9420.9420.24-
Dec 17, 202421.3921.3921.3921.3920.67-
Dec 16, 202421.5221.5221.5221.5220.80-
Dec 13, 202421.6121.6121.6121.6120.89-
Dec 12, 202421.6121.6121.6121.6120.89-
Dec 11, 202421.7921.7921.7921.7921.06-
Dec 10, 202421.6521.6521.6521.6520.92-
Dec 9, 202421.9121.9121.9121.9121.18-
Dec 6, 202421.6421.6421.6421.6420.91-
Dec 5, 202421.6821.6821.6821.6820.95-
Dec 4, 202421.5821.5821.5821.5820.86-
Dec 3, 202421.4521.4521.4521.4520.73-
Dec 2, 202421.4121.4121.4121.4120.69-
Nov 29, 202421.2821.2821.2821.2820.57-
Nov 27, 202421.3421.3421.3421.3420.62-
Nov 26, 202421.3921.3921.3921.3920.67-
Nov 25, 202421.4421.4421.4421.4420.72-
Nov 22, 202421.4421.4421.4421.4420.72-
Nov 21, 202421.3721.3721.3721.3720.65-
Nov 20, 202421.3821.3821.3821.3820.66-
Nov 19, 202421.4621.4621.4621.4620.74-
Nov 18, 202421.4021.4021.4021.4020.68-
Nov 15, 202421.1821.1821.1821.1820.47-
Nov 14, 202421.2521.2521.2521.2520.54-
Nov 13, 202421.3721.3721.3721.3720.65-
Nov 12, 202421.5821.5821.5821.5820.86-
Nov 11, 202421.9521.9521.9521.9521.21-
Nov 8, 202422.1122.1122.1122.1121.37-
Nov 7, 202422.5322.5322.5322.5321.78-
Nov 6, 202422.2022.2022.2022.2021.46-
Nov 5, 202422.4222.4222.4222.4221.67-
Nov 4, 202422.1022.1022.1022.1021.36-
Nov 1, 202421.8921.8921.8921.8921.16-
Oct 31, 202421.8921.8921.8921.8921.16-
Oct 30, 202422.1422.1422.1422.1421.40-
Oct 29, 202422.3822.3822.3822.3821.63-
Oct 28, 202422.4622.4622.4622.4621.71-
Oct 25, 202422.4422.4422.4422.4421.69-
Oct 24, 202422.4122.4122.4122.4121.66-
Oct 23, 202422.4322.4322.4322.4321.68-
Oct 22, 202422.5422.5422.5422.5421.78-
Oct 21, 202422.7122.7122.7122.7121.95-
Oct 18, 202422.8222.8222.8222.8222.06-
Oct 17, 202422.4922.4922.4922.4921.74-
Oct 16, 202422.6322.6322.6322.6321.87-
Oct 15, 202422.3922.3922.3922.3921.64-
Oct 14, 202423.0923.0923.0923.0922.32-
Oct 11, 202423.1223.1223.1223.1222.35-
Oct 10, 202422.9122.9122.9122.9122.14-
Oct 9, 202422.8622.8622.8622.8622.09-
Oct 8, 202422.9722.9722.9722.9722.20-
Oct 7, 202423.4923.4923.4923.4922.70-
Oct 4, 202423.4023.4023.4023.4022.62-
Oct 3, 202423.0923.0923.0923.0922.32-
Oct 2, 202423.2623.2623.2623.2622.48-
Oct 1, 202422.9922.9922.9922.9922.22-
Sep 30, 202422.7022.7022.7022.7021.94-
Sep 27, 202423.0323.0323.0323.0322.26-
Sep 26, 202423.0923.0923.0923.0922.32-
Sep 25, 202422.4222.4222.4222.4221.67-
Sep 24, 202422.4922.4922.4922.4921.74-
Sep 23, 202421.8821.8821.8821.8821.15-
Sep 20, 202421.7021.7021.7021.7020.97-
Sep 19, 202421.8021.8021.8021.8021.07-
Sep 18, 202421.3921.3921.3921.3920.67-
Sep 17, 202421.4921.4921.4921.4920.77-
Sep 16, 202421.4321.4321.4321.4320.71-
Sep 13, 202421.4221.4221.4221.4220.70-
Sep 12, 202421.3821.3821.3821.3820.66-
Sep 11, 202421.1321.1321.1321.1320.42-
Sep 10, 202420.8820.8820.8820.8820.18-
Sep 9, 202421.0021.0021.0021.0020.30-
Sep 6, 202421.2521.2521.2521.2520.54-
Sep 5, 202421.2521.2521.2521.2520.54-
Sep 4, 202421.1921.1921.1921.1920.48-
Sep 3, 202421.2121.2121.2121.2120.50-
Aug 30, 202421.8421.8421.8421.8421.11-
Aug 29, 202421.7321.7321.7321.7321.00-
Aug 28, 202421.7121.7121.7121.7120.98-
Aug 27, 202421.9421.9421.9421.9421.20-
Aug 26, 202421.9821.9821.9821.9821.24-
Aug 23, 202422.0222.0222.0222.0221.28-
Aug 22, 202421.6721.6721.6721.6720.94-
Aug 21, 202422.0122.0122.0122.0121.27-
Aug 20, 202421.9621.9621.9621.9621.22-
Aug 19, 202422.1622.1622.1622.1621.42-
Aug 16, 202421.6921.6921.6921.6920.96-
Aug 15, 202421.6921.6921.6921.6920.96-
Aug 14, 202421.3121.3121.3121.3120.60-
Aug 13, 202421.3921.3921.3921.3920.67-
Aug 12, 202421.1621.1621.1621.1620.45-
Aug 9, 202420.9020.9020.9020.9020.20-
Aug 8, 202420.9020.9020.9020.9020.20-
Aug 7, 202420.2620.2620.2620.2619.58-
Aug 6, 202420.1920.1920.1920.1919.51-
Aug 5, 202419.9519.9519.9519.9519.28-
Aug 2, 202420.3920.3920.3920.3919.71-
Aug 1, 202420.7720.7720.7720.7720.07-
Jul 31, 202421.2721.2721.2721.2720.56-
Jul 30, 202420.7520.7520.7520.7520.05-
Jul 29, 202420.9320.9320.9320.9320.23-
Jul 26, 202421.0321.0321.0321.0320.33-
Jul 25, 202420.8120.8120.8120.8120.11-
Jul 24, 202420.9620.9620.9620.9620.26-
Jul 23, 202421.3721.3721.3721.3720.65-
Jul 22, 202421.5121.5121.5121.5120.79-
Jul 19, 202421.4221.4221.4221.4220.70-
Jul 18, 202421.6221.6221.6221.6220.90-
Jul 17, 202421.8421.8421.8421.8421.11-
Jul 16, 202422.3822.3822.3822.3821.63-
Jul 15, 202422.3022.3022.3022.3021.55-
Jul 12, 202422.6022.6022.6022.6021.84-
Jul 11, 202422.4522.4522.4522.4521.70-
Jul 10, 202422.3822.3822.3822.3821.63-
Jul 9, 202422.2122.2122.2122.2121.47-
Jul 8, 202422.1022.1022.1022.1021.36-
Jul 5, 202422.0322.0322.0322.0321.29-
Jul 3, 202421.9121.9121.9121.9121.18-
Jul 2, 202421.6521.6521.6521.6520.92-
Jul 1, 202421.6221.6221.6221.6220.90-
Jun 28, 202421.6721.6721.6721.6720.94-
Jun 27, 202421.7121.7121.7121.7120.98-
Jun 26, 202421.7021.7021.7021.7020.97-
Jun 25, 202421.6121.6121.6121.6120.89-
Jun 24, 202421.5221.5221.5221.5220.80-
Jun 21, 202421.5821.5821.5821.5820.86-
Jun 20, 202421.6821.6821.6821.6820.95-
Jun 18, 202421.6621.6621.6621.6620.93-
Jun 17, 202421.4821.4821.4821.4820.76-
Jun 14, 202421.3221.3221.3221.3220.61-
Jun 13, 202421.3221.3221.3221.3220.61-
Jun 12, 202421.3621.3621.3621.3620.64-
Jun 11, 202421.1121.1121.1121.1120.40-
Jun 10, 202421.2721.2721.2721.2720.56-
Jun 7, 202421.1621.1621.1621.1620.45-
Jun 6, 202421.3621.3621.3621.3620.64-
Jun 5, 202421.2721.2721.2721.2720.56-
Jun 4, 202420.8920.8920.8920.8920.19-
Jun 3, 202421.1421.1421.1421.1420.43-
May 31, 202420.9820.9820.9820.9820.28-
May 30, 202421.2221.2221.2221.2220.51-
May 29, 202421.2821.2821.2821.2820.57-
May 28, 202421.6621.6621.6621.6620.93-
May 24, 202421.6221.6221.6221.6220.90-
May 23, 202421.5521.5521.5521.5520.83-
May 22, 202421.6921.6921.6921.6920.96-
May 21, 202421.7421.7421.7421.7421.01-
May 20, 202421.9021.9021.9021.9021.17-
May 17, 202421.9521.9521.9521.9521.21-
May 16, 202421.9021.9021.9021.9021.17-
May 15, 202421.7321.7321.7321.7321.00-
May 14, 202421.5921.5921.5921.5920.87-
May 13, 202421.4621.4621.4621.4620.74-
May 10, 202421.3521.3521.3521.3520.63-
May 9, 202421.2821.2821.2821.2820.57-
May 8, 202421.2521.2521.2521.2520.54-
May 7, 202421.2421.2421.2421.2420.53-
May 6, 202421.2621.2621.2621.2620.55-
May 3, 202421.1721.1721.1721.1720.46-
May 2, 202420.9120.9120.9120.9120.21-
May 1, 202420.3920.3920.3920.3919.71-
Apr 30, 202420.4520.4520.4520.4519.76-
Apr 29, 202420.6920.6920.6920.6920.00-
Apr 26, 202420.6020.6020.6020.6019.91-
Apr 25, 202420.2620.2620.2620.2619.58-
Apr 24, 202420.2320.2320.2320.2319.55-
Apr 23, 202420.1320.1320.1320.1319.46-
Apr 22, 202419.9419.9419.9419.9419.27-
Apr 19, 202419.6819.6819.6819.6819.02-
Apr 18, 202419.8519.8519.8519.8519.18-
Apr 17, 202419.7719.7719.7719.7719.11-
Apr 16, 202419.8319.8319.8319.8319.17-
Apr 15, 202420.0320.0320.0320.0319.36-
Apr 12, 202420.2520.2520.2520.2519.57-
Apr 11, 202420.7320.7320.7320.7320.04-
Apr 10, 202420.6120.6120.6120.6119.92-
Apr 9, 202420.6720.6720.6720.6719.98-
Apr 8, 202420.6020.6020.6020.6019.91-
Apr 5, 202420.6020.6020.6020.6019.91-
Apr 4, 202420.4920.4920.4920.4919.80-
Apr 3, 202420.5320.5320.5320.5319.84-
Apr 2, 202420.4920.4920.4920.4919.80-
Apr 1, 202420.4020.4020.4020.4019.72-
Mar 28, 202420.2920.2920.2920.2919.61-
Mar 27, 202420.2620.2620.2620.2619.58-
Mar 26, 202420.1420.1420.1420.1419.47-
Mar 25, 202420.0820.0820.0820.0819.41-
Mar 22, 202420.1320.1320.1320.1319.46-
Mar 21, 202420.2820.2820.2820.2819.60-
Mar 20, 202420.1920.1920.1920.1919.51-
Mar 19, 202419.9319.9319.9319.9319.26-
Mar 18, 202420.0520.0520.0520.0519.38-
Mar 15, 202419.9919.9919.9919.9919.32-
Mar 14, 202420.1920.1920.1920.1919.51-
Mar 13, 202420.2820.2820.2820.2819.60-
Mar 12, 202420.3320.3320.3320.3319.65-
Mar 11, 202420.0820.0820.0820.0819.41-
Mar 8, 202420.0720.0720.0720.0719.40-
Mar 7, 202420.2020.2020.2020.2019.52-
Mar 6, 202420.0720.0720.0720.0719.40-

Related Tickers