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

Baillie Gifford Emerging Markets Equities Fund (BGELX)

20.79
+0.72
+(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, 202520.7920.7920.7920.7920.79-
Mar 4, 202520.0620.0620.0620.0620.06-
Mar 3, 202519.8819.8819.8819.8819.88-
Feb 28, 202520.1520.1520.1520.1520.15-
Feb 27, 202520.4720.4720.4720.4720.47-
Feb 26, 202520.9020.9020.9020.9020.90-
Feb 25, 202520.6420.6420.6420.6420.64-
Feb 24, 202520.7420.7420.7420.7420.74-
Feb 21, 202521.1221.1221.1221.1221.12-
Feb 20, 202521.2221.2221.2221.2221.22-
Feb 19, 202521.0921.0921.0921.0921.09-
Feb 18, 202521.2321.2321.2321.2321.23-
Feb 14, 202521.0121.0121.0121.0121.01-
Feb 13, 202520.7720.7720.7720.7720.77-
Feb 12, 202520.5820.5820.5820.5820.58-
Feb 11, 202520.5420.5420.5420.5420.54-
Feb 10, 202520.5720.5720.5720.5720.57-
Feb 7, 202520.3720.3720.3720.3720.37-
Feb 6, 202520.4020.4020.4020.4020.40-
Feb 5, 202520.3220.3220.3220.3220.32-
Feb 4, 202520.3320.3320.3320.3320.33-
Feb 3, 202519.8719.8719.8719.8719.87-
Jan 31, 202520.0820.0820.0820.0820.08-
Jan 30, 202520.3220.3220.3220.3220.32-
Jan 29, 202519.9719.9719.9719.9719.97-
Jan 28, 202519.9419.9419.9419.9419.94-
Jan 27, 202519.7119.7119.7119.7119.71-
Jan 24, 202520.1720.1720.1720.1720.17-
Jan 23, 202520.0920.0920.0920.0920.09-
Jan 22, 202520.0820.0820.0820.0820.08-
Jan 21, 202520.0020.0020.0020.0020.00-
Jan 17, 202519.8019.8019.8019.8019.80-
Jan 16, 202519.6819.6819.6819.6819.68-
Jan 15, 202519.6419.6419.6419.6419.64-
Jan 14, 202519.3119.3119.3119.3119.31-
Jan 13, 202519.1319.1319.1319.1319.13-
Jan 10, 202519.3319.3319.3319.3319.33-
Jan 8, 202519.6419.6419.6419.6419.64-
Jan 7, 202519.7019.7019.7019.7019.70-
Jan 6, 202519.8819.8819.8819.8819.88-
Jan 3, 202519.7419.7419.7419.7419.74-
Jan 2, 202519.5419.5419.5419.5419.54-
Dec 31, 202419.4719.4719.4719.4719.47-
Dec 30, 2024 0.69 Dividend
Dec 30, 202419.5019.5019.5019.5019.50-
Dec 27, 202420.4520.4520.4520.4519.77-
Dec 26, 202420.4520.4520.4520.4519.77-
Dec 24, 202420.5720.5720.5720.5719.88-
Dec 23, 202420.5220.5220.5220.5219.83-
Dec 20, 202420.3520.3520.3520.3519.67-
Dec 19, 202420.2720.2720.2720.2719.59-
Dec 18, 202420.2920.2920.2920.2919.61-
Dec 17, 202420.7220.7220.7220.7220.03-
Dec 16, 202420.8520.8520.8520.8520.15-
Dec 13, 202420.9420.9420.9420.9420.24-
Dec 12, 202420.9420.9420.9420.9420.24-
Dec 11, 202421.1121.1121.1121.1120.40-
Dec 10, 202420.9820.9820.9820.9820.28-
Dec 9, 202421.2321.2321.2321.2320.52-
Dec 6, 202420.9720.9720.9720.9720.27-
Dec 5, 202421.0121.0121.0121.0120.31-
Dec 4, 202420.9120.9120.9120.9120.21-
Dec 3, 202420.7920.7920.7920.7920.09-
Dec 2, 202420.7520.7520.7520.7520.05-
Nov 29, 202420.6220.6220.6220.6219.93-
Nov 27, 202420.6820.6820.6820.6819.99-
Nov 26, 202420.7320.7320.7320.7320.04-
Nov 25, 202420.7720.7720.7720.7720.07-
Nov 22, 202420.7720.7720.7720.7720.07-
Nov 21, 202420.7120.7120.7120.7120.02-
Nov 20, 202420.7220.7220.7220.7220.03-
Nov 19, 202420.7920.7920.7920.7920.09-
Nov 18, 202420.7420.7420.7420.7420.05-
Nov 15, 202420.5320.5320.5320.5319.84-
Nov 14, 202420.5920.5920.5920.5919.90-
Nov 13, 202420.7120.7120.7120.7120.02-
Nov 12, 202420.9120.9120.9120.9120.21-
Nov 11, 202421.2721.2721.2721.2720.56-
Nov 8, 202421.4221.4221.4221.4220.70-
Nov 7, 202421.8421.8421.8421.8421.11-
Nov 6, 202421.5121.5121.5121.5120.79-
Nov 5, 202421.7321.7321.7321.7321.00-
Nov 4, 202421.4121.4121.4121.4120.69-
Nov 1, 202421.3221.3221.3221.3220.61-
Oct 31, 202421.2121.2121.2121.2120.50-
Oct 30, 202421.4621.4621.4621.4620.74-
Oct 29, 202421.6921.6921.6921.6920.96-
Oct 28, 202421.7721.7721.7721.7721.04-
Oct 25, 202421.7521.7521.7521.7521.02-
Oct 24, 202421.7221.7221.7221.7220.99-
Oct 23, 202421.7321.7321.7321.7321.00-
Oct 22, 202421.8521.8521.8521.8521.12-
Oct 21, 202422.0122.0122.0122.0121.27-
Oct 18, 202422.1222.1222.1222.1221.38-
Oct 17, 202421.7921.7921.7921.7921.06-
Oct 16, 202421.9321.9321.9321.9321.20-
Oct 15, 202421.7021.7021.7021.7020.97-
Oct 14, 202422.3822.3822.3822.3821.63-
Oct 11, 202422.4122.4122.4122.4121.66-
Oct 10, 202422.2022.2022.2022.2021.46-
Oct 9, 202422.1622.1622.1622.1621.42-
Oct 8, 202422.2622.2622.2622.2621.51-
Oct 7, 202422.7722.7722.7722.7722.01-
Oct 4, 202422.6822.6822.6822.6821.92-
Oct 3, 202422.3822.3822.3822.3821.63-
Oct 2, 202422.5422.5422.5422.5421.78-
Oct 1, 202422.2822.2822.2822.2821.53-
Sep 30, 202422.0022.0022.0022.0021.26-
Sep 27, 202422.3222.3222.3222.3221.57-
Sep 26, 202422.3822.3822.3822.3821.63-
Sep 25, 202421.7321.7321.7321.7321.00-
Sep 24, 202421.8021.8021.8021.8021.07-
Sep 23, 202421.2121.2121.2121.2120.50-
Sep 20, 202421.0421.0421.0421.0420.34-
Sep 19, 202421.1321.1321.1321.1320.42-
Sep 18, 202420.7320.7320.7320.7320.04-
Sep 17, 202420.8320.8320.8320.8320.13-
Sep 16, 202420.7720.7720.7720.7720.07-
Sep 13, 202420.7620.7620.7620.7620.06-
Sep 12, 202420.7220.7220.7220.7220.03-
Sep 11, 202420.4720.4720.4720.4719.78-
Sep 10, 202420.2420.2420.2420.2419.56-
Sep 9, 202420.3620.3620.3620.3619.68-
Sep 6, 202420.6020.6020.6020.6019.91-
Sep 5, 202420.6020.6020.6020.6019.91-
Sep 4, 202420.5420.5420.5420.5419.85-
Sep 3, 202420.5620.5620.5620.5619.87-
Aug 30, 202421.1721.1721.1721.1720.46-
Aug 29, 202421.0621.0621.0621.0620.35-
Aug 28, 202421.0421.0421.0421.0420.34-
Aug 27, 202421.2721.2721.2721.2720.56-
Aug 26, 202421.3021.3021.3021.3020.59-
Aug 23, 202421.3521.3521.3521.3520.63-
Aug 22, 202421.0121.0121.0121.0120.31-
Aug 21, 202421.3421.3421.3421.3420.63-
Aug 20, 202421.2821.2821.2821.2820.57-
Aug 19, 202421.4821.4821.4821.4820.76-
Aug 16, 202421.0221.0221.0221.0220.32-
Aug 15, 202421.0221.0221.0221.0220.32-
Aug 14, 202420.6520.6520.6520.6519.96-
Aug 13, 202420.7420.7420.7420.7420.05-
Aug 12, 202420.5120.5120.5120.5119.82-
Aug 9, 202420.2620.2620.2620.2619.58-
Aug 8, 202420.2620.2620.2620.2619.58-
Aug 7, 202419.6419.6419.6419.6418.98-
Aug 6, 202419.5719.5719.5719.5718.91-
Aug 5, 202419.3419.3419.3419.3418.69-
Aug 2, 202419.7619.7619.7619.7619.10-
Aug 1, 202420.1420.1420.1420.1419.47-
Jul 31, 202420.6120.6120.6120.6119.92-
Jul 30, 202420.1120.1120.1120.1119.44-
Jul 29, 202420.2920.2920.2920.2919.61-
Jul 26, 202420.3920.3920.3920.3919.71-
Jul 25, 202420.1720.1720.1720.1719.49-
Jul 24, 202420.3220.3220.3220.3219.64-
Jul 23, 202420.7120.7120.7120.7120.02-
Jul 22, 202420.8520.8520.8520.8520.15-
Jul 19, 202420.7620.7620.7620.7620.06-
Jul 18, 202420.9520.9520.9520.9520.25-
Jul 17, 202421.1721.1721.1721.1720.46-
Jul 16, 202421.6921.6921.6921.6920.96-
Jul 15, 202421.6121.6121.6121.6120.89-
Jul 12, 202421.9121.9121.9121.9121.18-
Jul 11, 202421.7621.7621.7621.7621.03-
Jul 10, 202421.6921.6921.6921.6920.96-
Jul 9, 202421.5321.5321.5321.5320.81-
Jul 8, 202421.4221.4221.4221.4220.70-
Jul 5, 202421.3621.3621.3621.3620.64-
Jul 3, 202421.2421.2421.2421.2420.53-
Jul 2, 202420.9920.9920.9920.9920.29-
Jul 1, 202420.9620.9620.9620.9620.26-
Jun 28, 202421.0121.0121.0121.0120.31-
Jun 27, 202421.0421.0421.0421.0420.34-
Jun 26, 202421.0321.0321.0321.0320.33-
Jun 25, 202420.9520.9520.9520.9520.25-
Jun 24, 202420.8620.8620.8620.8620.16-
Jun 21, 202420.9220.9220.9220.9220.22-
Jun 20, 202421.0221.0221.0221.0220.32-
Jun 18, 202420.9920.9920.9920.9920.29-
Jun 17, 202420.8220.8220.8220.8220.12-
Jun 14, 202420.6720.6720.6720.6719.98-
Jun 13, 202420.6720.6720.6720.6719.98-
Jun 12, 202420.7120.7120.7120.7120.02-
Jun 11, 202420.4620.4620.4620.4619.77-
Jun 10, 202420.6220.6220.6220.6219.93-
Jun 7, 202420.5120.5120.5120.5119.82-
Jun 6, 202420.7120.7120.7120.7120.02-
Jun 5, 202420.6220.6220.6220.6219.93-
Jun 4, 202420.2520.2520.2520.2519.57-
Jun 3, 202420.4920.4920.4920.4919.80-
May 31, 202420.3420.3420.3420.3419.66-
May 30, 202420.5720.5720.5720.5719.88-
May 29, 202420.6320.6320.6320.6319.94-
May 28, 202421.0021.0021.0021.0020.30-
May 24, 202420.9620.9620.9620.9620.26-
May 23, 202420.8920.8920.8920.8920.19-
May 22, 202421.0221.0221.0221.0220.32-
May 21, 202421.0821.0821.0821.0820.37-
May 20, 202421.2321.2321.2321.2320.52-
May 17, 202421.2821.2821.2821.2820.57-
May 16, 202421.2321.2321.2321.2320.52-
May 15, 202421.0721.0721.0721.0720.36-
May 14, 202420.9320.9320.9320.9320.23-
May 13, 202420.8120.8120.8120.8120.11-
May 10, 202420.7020.7020.7020.7020.01-
May 9, 202420.6320.6320.6320.6319.94-
May 8, 202420.6020.6020.6020.6019.91-
May 7, 202420.5920.5920.5920.5919.90-
May 6, 202420.6120.6120.6120.6119.92-
May 3, 202420.5220.5220.5220.5219.83-
May 2, 202420.2720.2720.2720.2719.59-
May 1, 202419.7719.7719.7719.7719.11-
Apr 30, 202419.8319.8319.8319.8319.17-
Apr 29, 202420.0620.0620.0620.0619.39-
Apr 26, 202419.9719.9719.9719.9719.30-
Apr 25, 202419.6419.6419.6419.6418.98-
Apr 24, 202419.6119.6119.6119.6118.95-
Apr 23, 202419.5219.5219.5219.5218.87-
Apr 22, 202419.3319.3319.3319.3318.68-
Apr 19, 202419.0819.0819.0819.0818.44-
Apr 18, 202419.2419.2419.2419.2418.60-
Apr 17, 202419.1719.1719.1719.1718.53-
Apr 16, 202419.2319.2319.2319.2318.59-
Apr 15, 202419.4119.4119.4119.4118.76-
Apr 12, 202419.6319.6319.6319.6318.97-
Apr 11, 202420.1020.1020.1020.1019.43-
Apr 10, 202419.9819.9819.9819.9819.31-
Apr 9, 202420.0420.0420.0420.0419.37-
Apr 8, 202419.9819.9819.9819.9819.31-
Apr 5, 202419.9719.9719.9719.9719.30-
Apr 4, 202419.8719.8719.8719.8719.20-
Apr 3, 202419.9019.9019.9019.9019.23-
Apr 2, 202419.8619.8619.8619.8619.19-
Apr 1, 202419.7819.7819.7819.7819.12-
Mar 28, 202419.6719.6719.6719.6719.01-
Mar 27, 202419.6519.6519.6519.6518.99-
Mar 26, 202419.5219.5219.5219.5218.87-
Mar 25, 202419.4619.4619.4619.4618.81-
Mar 22, 202419.5219.5219.5219.5218.87-
Mar 21, 202419.6619.6619.6619.6619.00-
Mar 20, 202419.5719.5719.5719.5718.91-
Mar 19, 202419.3319.3319.3319.3318.68-
Mar 18, 202419.4419.4419.4419.4418.79-
Mar 15, 202419.3819.3819.3819.3818.73-
Mar 14, 202419.5719.5719.5719.5718.91-
Mar 13, 202419.6719.6719.6719.6719.01-
Mar 12, 202419.7119.7119.7119.7119.05-
Mar 11, 202419.4719.4719.4719.4718.82-
Mar 8, 202419.4619.4619.4619.4618.81-
Mar 7, 202419.5919.5919.5919.5918.93-
Mar 6, 202419.4619.4619.4619.4618.81-

Related Tickers