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

Baillie Gifford Emerging Markets Equities Fund (BGEGX)

20.46
+0.72
+(3.65%)
As of 8:05:07 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202520.4620.4620.4620.4620.46-
Mar 4, 202519.7419.7419.7419.7419.74-
Mar 3, 202519.5619.5619.5619.5619.56-
Feb 28, 202519.8319.8319.8319.8319.83-
Feb 27, 202520.1520.1520.1520.1520.15-
Feb 26, 202520.5620.5620.5620.5620.56-
Feb 25, 202520.3120.3120.3120.3120.31-
Feb 24, 202520.4120.4120.4120.4120.41-
Feb 21, 202520.7820.7820.7820.7820.78-
Feb 20, 202520.8920.8920.8920.8920.89-
Feb 19, 202520.7520.7520.7520.7520.75-
Feb 18, 202520.8920.8920.8920.8920.89-
Feb 14, 202520.6820.6820.6820.6820.68-
Feb 13, 202520.4420.4420.4420.4420.44-
Feb 12, 202520.2520.2520.2520.2520.25-
Feb 11, 202520.2120.2120.2120.2120.21-
Feb 10, 202520.2420.2420.2420.2420.24-
Feb 7, 202520.0520.0520.0520.0520.05-
Feb 6, 202520.0820.0820.0820.0820.08-
Feb 5, 202519.9919.9919.9919.9919.99-
Feb 4, 202520.0120.0120.0120.0120.01-
Feb 3, 202519.5519.5519.5519.5519.55-
Jan 31, 202519.7619.7619.7619.7619.76-
Jan 30, 202520.0020.0020.0020.0020.00-
Jan 29, 202519.6519.6519.6519.6519.65-
Jan 28, 202519.6319.6319.6319.6319.63-
Jan 27, 202519.4019.4019.4019.4019.40-
Jan 24, 202519.8519.8519.8519.8519.85-
Jan 23, 202519.7719.7719.7719.7719.77-
Jan 22, 202519.7719.7719.7719.7719.77-
Jan 21, 202519.6819.6819.6819.6819.68-
Jan 17, 202519.4919.4919.4919.4919.49-
Jan 16, 202519.3719.3719.3719.3719.37-
Jan 15, 202519.3319.3319.3319.3319.33-
Jan 14, 202519.0119.0119.0119.0119.01-
Jan 13, 202518.8318.8318.8318.8318.83-
Jan 10, 202519.0219.0219.0219.0219.02-
Jan 8, 202519.3319.3319.3319.3319.33-
Jan 7, 202519.3919.3919.3919.3919.39-
Jan 6, 202519.5719.5719.5719.5719.57-
Jan 3, 202519.4319.4319.4319.4319.43-
Jan 2, 202519.2319.2319.2319.2319.23-
Dec 31, 202419.1619.1619.1619.1619.16-
Dec 30, 2024 0.66 Dividend
Dec 30, 202419.1919.1919.1919.1919.19-
Dec 27, 202420.1220.1220.1220.1219.46-
Dec 26, 202420.1220.1220.1220.1219.46-
Dec 24, 202420.2320.2320.2320.2319.56-
Dec 23, 202420.1920.1920.1920.1919.52-
Dec 20, 202420.0220.0220.0220.0219.36-
Dec 19, 202419.9419.9419.9419.9419.28-
Dec 18, 202419.9719.9719.9719.9719.31-
Dec 17, 202420.3920.3920.3920.3919.72-
Dec 16, 202420.5120.5120.5120.5119.83-
Dec 13, 202420.6020.6020.6020.6019.92-
Dec 12, 202420.6020.6020.6020.6019.92-
Dec 11, 202420.7720.7720.7720.7720.09-
Dec 10, 202420.6420.6420.6420.6419.96-
Dec 9, 202420.8920.8920.8920.8920.20-
Dec 6, 202420.6320.6320.6320.6319.95-
Dec 5, 202420.6720.6720.6720.6719.99-
Dec 4, 202420.5720.5720.5720.5719.89-
Dec 3, 202420.4520.4520.4520.4519.78-
Dec 2, 202420.4220.4220.4220.4219.75-
Nov 29, 202420.2920.2920.2920.2919.62-
Nov 27, 202420.3520.3520.3520.3519.68-
Nov 26, 202420.4020.4020.4020.4019.73-
Nov 25, 202420.4420.4420.4420.4419.77-
Nov 22, 202420.4420.4420.4420.4419.77-
Nov 21, 202420.3820.3820.3820.3819.71-
Nov 20, 202420.3920.3920.3920.3919.72-
Nov 19, 202420.4620.4620.4620.4619.79-
Nov 18, 202420.4120.4120.4120.4119.74-
Nov 15, 202420.2020.2020.2020.2019.53-
Nov 14, 202420.2620.2620.2620.2619.59-
Nov 13, 202420.3820.3820.3820.3819.71-
Nov 12, 202420.5720.5720.5720.5719.89-
Nov 11, 202420.9320.9320.9320.9320.24-
Nov 8, 202421.0821.0821.0821.0820.39-
Nov 7, 202421.4921.4921.4921.4920.78-
Nov 6, 202421.1721.1721.1721.1720.47-
Nov 5, 202421.3821.3821.3821.3820.68-
Nov 4, 202421.0721.0721.0721.0720.38-
Nov 1, 202420.9820.9820.9820.9820.29-
Oct 31, 202420.8720.8720.8720.8720.18-
Oct 30, 202421.1221.1221.1221.1220.42-
Oct 29, 202421.3421.3421.3421.3420.64-
Oct 28, 202421.4221.4221.4221.4220.71-
Oct 25, 202421.4021.4021.4021.4020.69-
Oct 24, 202421.3721.3721.3721.3720.67-
Oct 23, 202421.3921.3921.3921.3920.69-
Oct 22, 202421.5021.5021.5021.5020.79-
Oct 21, 202421.6621.6621.6621.6620.95-
Oct 18, 202421.7621.7621.7621.7621.04-
Oct 17, 202421.4521.4521.4521.4520.74-
Oct 16, 202421.5821.5821.5821.5820.87-
Oct 15, 202421.3521.3521.3521.3520.65-
Oct 14, 202422.0222.0222.0222.0221.29-
Oct 11, 202422.0522.0522.0522.0521.32-
Oct 10, 202421.8521.8521.8521.8521.13-
Oct 9, 202421.8121.8121.8121.8121.09-
Oct 8, 202421.9121.9121.9121.9121.19-
Oct 7, 202422.4122.4122.4122.4121.67-
Oct 4, 202422.3222.3222.3222.3221.58-
Oct 3, 202422.0222.0222.0222.0221.29-
Oct 2, 202422.1822.1822.1822.1821.45-
Oct 1, 202421.9221.9221.9221.9221.20-
Sep 30, 202421.6621.6621.6621.6620.95-
Sep 27, 202421.9621.9621.9621.9621.24-
Sep 26, 202422.0222.0222.0222.0221.29-
Sep 25, 202421.3921.3921.3921.3920.69-
Sep 24, 202421.4621.4621.4621.4620.75-
Sep 23, 202420.8720.8720.8720.8720.18-
Sep 20, 202420.7020.7020.7020.7020.02-
Sep 19, 202420.8020.8020.8020.8020.11-
Sep 18, 202420.4020.4020.4020.4019.73-
Sep 17, 202420.5020.5020.5020.5019.82-
Sep 16, 202420.4420.4420.4420.4419.77-
Sep 13, 202420.4320.4320.4320.4319.76-
Sep 12, 202420.4020.4020.4020.4019.73-
Sep 11, 202420.1520.1520.1520.1519.49-
Sep 10, 202419.9219.9219.9219.9219.26-
Sep 9, 202420.0420.0420.0420.0419.38-
Sep 6, 202420.2720.2720.2720.2719.60-
Sep 5, 202420.2720.2720.2720.2719.60-
Sep 4, 202420.2220.2220.2220.2219.55-
Sep 3, 202420.2320.2320.2320.2319.56-
Aug 30, 202420.8320.8320.8320.8320.14-
Aug 29, 202420.7320.7320.7320.7320.05-
Aug 28, 202420.7120.7120.7120.7120.03-
Aug 27, 202420.9420.9420.9420.9420.25-
Aug 26, 202420.9720.9720.9720.9720.28-
Aug 23, 202421.0121.0121.0121.0120.32-
Aug 22, 202420.6820.6820.6820.6820.00-
Aug 21, 202421.0021.0021.0021.0020.31-
Aug 20, 202420.9520.9520.9520.9520.26-
Aug 19, 202421.1521.1521.1521.1520.45-
Aug 16, 202420.7020.7020.7020.7020.02-
Aug 15, 202420.7020.7020.7020.7020.02-
Aug 14, 202420.3320.3320.3320.3319.66-
Aug 13, 202420.4120.4120.4120.4119.74-
Aug 12, 202420.1920.1920.1920.1919.52-
Aug 9, 202419.9419.9419.9419.9419.28-
Aug 8, 202419.9419.9419.9419.9419.28-
Aug 7, 202419.3419.3419.3419.3418.70-
Aug 6, 202419.2719.2719.2719.2718.64-
Aug 5, 202419.0419.0419.0419.0418.41-
Aug 2, 202419.4519.4519.4519.4518.81-
Aug 1, 202419.8219.8219.8219.8219.17-
Jul 31, 202420.2920.2920.2920.2919.62-
Jul 30, 202419.8019.8019.8019.8019.15-
Jul 29, 202419.9719.9719.9719.9719.31-
Jul 26, 202420.0720.0720.0720.0719.41-
Jul 25, 202419.8619.8619.8619.8619.21-
Jul 24, 202420.0020.0020.0020.0019.34-
Jul 23, 202420.3920.3920.3920.3919.72-
Jul 22, 202420.5220.5220.5220.5219.84-
Jul 19, 202420.4420.4420.4420.4419.77-
Jul 18, 202420.6320.6320.6320.6319.95-
Jul 17, 202420.8420.8420.8420.8420.15-
Jul 16, 202421.3621.3621.3621.3620.66-
Jul 15, 202421.2821.2821.2821.2820.58-
Jul 12, 202421.5721.5721.5721.5720.86-
Jul 11, 202421.4221.4221.4221.4220.71-
Jul 10, 202421.3621.3621.3621.3620.66-
Jul 9, 202421.2021.2021.2021.2020.50-
Jul 8, 202421.0921.0921.0921.0920.40-
Jul 5, 202421.0321.0321.0321.0320.34-
Jul 3, 202420.9120.9120.9120.9120.22-
Jul 2, 202420.6620.6620.6620.6619.98-
Jul 1, 202420.6420.6420.6420.6419.96-
Jun 28, 202420.6820.6820.6820.6820.00-
Jun 27, 202420.7220.7220.7220.7220.04-
Jun 26, 202420.7120.7120.7120.7120.03-
Jun 25, 202420.6320.6320.6320.6319.95-
Jun 24, 202420.5420.5420.5420.5419.86-
Jun 21, 202420.6020.6020.6020.6019.92-
Jun 20, 202420.6920.6920.6920.6920.01-
Jun 18, 202420.6720.6720.6720.6719.99-
Jun 17, 202420.5020.5020.5020.5019.82-
Jun 14, 202420.3520.3520.3520.3519.68-
Jun 13, 202420.3520.3520.3520.3519.68-
Jun 12, 202420.3920.3920.3920.3919.72-
Jun 11, 202420.1520.1520.1520.1519.49-
Jun 10, 202420.3020.3020.3020.3019.63-
Jun 7, 202420.2020.2020.2020.2019.53-
Jun 6, 202420.3920.3920.3920.3919.72-
Jun 5, 202420.3020.3020.3020.3019.63-
Jun 4, 202419.9419.9419.9419.9419.28-
Jun 3, 202420.1720.1720.1720.1719.51-
May 31, 202420.0320.0320.0320.0319.37-
May 30, 202420.2620.2620.2620.2619.59-
May 29, 202420.3220.3220.3220.3219.65-
May 28, 202420.6820.6820.6820.6820.00-
May 24, 202420.6320.6320.6320.6319.95-
May 23, 202420.5720.5720.5720.5719.89-
May 22, 202420.7020.7020.7020.7020.02-
May 21, 202420.7620.7620.7620.7620.08-
May 20, 202420.9120.9120.9120.9120.22-
May 17, 202420.9520.9520.9520.9520.26-
May 16, 202420.9120.9120.9120.9120.22-
May 15, 202420.7420.7420.7420.7420.06-
May 14, 202420.6120.6120.6120.6119.93-
May 13, 202420.4920.4920.4920.4919.81-
May 10, 202420.3820.3820.3820.3819.71-
May 9, 202420.3120.3120.3120.3119.64-
May 8, 202420.2920.2920.2920.2919.62-
May 7, 202420.2820.2820.2820.2819.61-
May 6, 202420.3020.3020.3020.3019.63-
May 3, 202420.2120.2120.2120.2119.54-
May 2, 202419.9619.9619.9619.9619.30-
May 1, 202419.4719.4719.4719.4718.83-
Apr 30, 202419.5219.5219.5219.5218.88-
Apr 29, 202419.7519.7519.7519.7519.10-
Apr 26, 202419.6619.6619.6619.6619.01-
Apr 25, 202419.3519.3519.3519.3518.71-
Apr 24, 202419.3119.3119.3119.3118.67-
Apr 23, 202419.2219.2219.2219.2218.59-
Apr 22, 202419.0419.0419.0419.0418.41-
Apr 19, 202418.7918.7918.7918.7918.17-
Apr 18, 202418.9518.9518.9518.9518.33-
Apr 17, 202418.8818.8818.8818.8818.26-
Apr 16, 202418.9418.9418.9418.9418.32-
Apr 15, 202419.1219.1219.1219.1218.49-
Apr 12, 202419.3319.3319.3319.3318.69-
Apr 11, 202419.7919.7919.7919.7919.14-
Apr 10, 202419.6819.6819.6819.6819.03-
Apr 9, 202419.7419.7419.7419.7419.09-
Apr 8, 202419.6719.6719.6719.6719.02-
Apr 5, 202419.6719.6719.6719.6719.02-
Apr 4, 202419.5719.5719.5719.5718.93-
Apr 3, 202419.6019.6019.6019.6018.95-
Apr 2, 202419.5619.5619.5619.5618.92-
Apr 1, 202419.4819.4819.4819.4818.84-
Mar 28, 202419.3819.3819.3819.3818.74-
Mar 27, 202419.3519.3519.3519.3518.71-
Mar 26, 202419.2319.2319.2319.2318.60-
Mar 25, 202419.1719.1719.1719.1718.54-
Mar 22, 202419.2219.2219.2219.2218.59-
Mar 21, 202419.3619.3619.3619.3618.72-
Mar 20, 202419.2819.2819.2819.2818.64-
Mar 19, 202419.0319.0319.0319.0318.40-
Mar 18, 202419.1419.1419.1419.1418.51-
Mar 15, 202419.0919.0919.0919.0918.46-
Mar 14, 202419.2819.2819.2819.2818.64-
Mar 13, 202419.3719.3719.3719.3718.73-
Mar 12, 202419.4219.4219.4219.4218.78-
Mar 11, 202419.1819.1819.1819.1818.55-
Mar 8, 202419.1719.1719.1719.1718.54-
Mar 7, 202419.2919.2919.2919.2918.65-
Mar 6, 202419.1719.1719.1719.1718.54-

Related Tickers