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

Baillie Gifford Emerging Markets Equities Fund (BGKEX)

20.47
+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, 202520.4720.4720.4720.4720.47-
Mar 4, 202519.7519.7519.7519.7519.75-
Mar 3, 202519.5719.5719.5719.5719.57-
Feb 28, 202519.8419.8419.8419.8419.84-
Feb 27, 202520.1620.1620.1620.1620.16-
Feb 26, 202520.5720.5720.5720.5720.57-
Feb 25, 202520.3220.3220.3220.3220.32-
Feb 24, 202520.4220.4220.4220.4220.42-
Feb 21, 202520.7920.7920.7920.7920.79-
Feb 20, 202520.9020.9020.9020.9020.90-
Feb 19, 202520.7720.7720.7720.7720.77-
Feb 18, 202520.9020.9020.9020.9020.90-
Feb 14, 202520.6920.6920.6920.6920.69-
Feb 13, 202520.4620.4620.4620.4620.46-
Feb 12, 202520.2620.2620.2620.2620.26-
Feb 11, 202520.2220.2220.2220.2220.22-
Feb 10, 202520.2520.2520.2520.2520.25-
Feb 7, 202520.0620.0620.0620.0620.06-
Feb 6, 202520.0920.0920.0920.0920.09-
Feb 5, 202520.0020.0020.0020.0020.00-
Feb 4, 202520.0220.0220.0220.0220.02-
Feb 3, 202519.5619.5619.5619.5619.56-
Jan 31, 202519.7719.7719.7719.7719.77-
Jan 30, 202520.0120.0120.0120.0120.01-
Jan 29, 202519.6619.6619.6619.6619.66-
Jan 28, 202519.6319.6319.6319.6319.63-
Jan 27, 202519.4119.4119.4119.4119.41-
Jan 24, 202519.8619.8619.8619.8619.86-
Jan 23, 202519.7819.7819.7819.7819.78-
Jan 22, 202519.7819.7819.7819.7819.78-
Jan 21, 202519.6919.6919.6919.6919.69-
Jan 17, 202519.5019.5019.5019.5019.50-
Jan 16, 202519.3819.3819.3819.3819.38-
Jan 15, 202519.3419.3419.3419.3419.34-
Jan 14, 202519.0119.0119.0119.0119.01-
Jan 13, 202518.8318.8318.8318.8318.83-
Jan 10, 202519.0319.0319.0319.0319.03-
Jan 8, 202519.3419.3419.3419.3419.34-
Jan 7, 202519.4019.4019.4019.4019.40-
Jan 6, 202519.5719.5719.5719.5719.57-
Jan 3, 202519.4419.4419.4419.4419.44-
Jan 2, 202519.2419.2419.2419.2419.24-
Dec 31, 202419.1719.1719.1719.1719.17-
Dec 30, 2024 0.68 Dividend
Dec 30, 202419.2019.2019.2019.2019.20-
Dec 27, 202420.1420.1420.1420.1419.47-
Dec 26, 202420.1420.1420.1420.1419.47-
Dec 24, 202420.2520.2520.2520.2519.57-
Dec 23, 202420.2120.2120.2120.2119.53-
Dec 20, 202420.0420.0420.0420.0419.37-
Dec 19, 202419.9619.9619.9619.9619.29-
Dec 18, 202419.9819.9819.9819.9819.31-
Dec 17, 202420.4120.4120.4120.4119.73-
Dec 16, 202420.5320.5320.5320.5319.84-
Dec 13, 202420.6220.6220.6220.6219.93-
Dec 12, 202420.6220.6220.6220.6219.93-
Dec 11, 202420.7920.7920.7920.7920.09-
Dec 10, 202420.6620.6620.6620.6619.97-
Dec 9, 202420.9120.9120.9120.9120.21-
Dec 6, 202420.6520.6520.6520.6519.96-
Dec 5, 202420.6920.6920.6920.6920.00-
Dec 4, 202420.5920.5920.5920.5919.90-
Dec 3, 202420.4720.4720.4720.4719.78-
Dec 2, 202420.4320.4320.4320.4319.75-
Nov 29, 202420.3120.3120.3120.3119.63-
Nov 27, 202420.3720.3720.3720.3719.69-
Nov 26, 202420.4120.4120.4120.4119.73-
Nov 25, 202420.4620.4620.4620.4619.77-
Nov 22, 202420.4620.4620.4620.4619.77-
Nov 21, 202420.3920.3920.3920.3919.71-
Nov 20, 202420.4120.4120.4120.4119.73-
Nov 19, 202420.4820.4820.4820.4819.79-
Nov 18, 202420.4220.4220.4220.4219.74-
Nov 15, 202420.2220.2220.2220.2219.54-
Nov 14, 202420.2820.2820.2820.2819.60-
Nov 13, 202420.4020.4020.4020.4019.72-
Nov 12, 202420.5920.5920.5920.5919.90-
Nov 11, 202420.9420.9420.9420.9420.24-
Nov 8, 202421.1021.1021.1021.1020.39-
Nov 7, 202421.5121.5121.5121.5120.79-
Nov 6, 202421.1921.1921.1921.1920.48-
Nov 5, 202421.4021.4021.4021.4020.68-
Nov 4, 202421.0921.0921.0921.0920.38-
Nov 1, 202420.9920.9920.9920.9920.29-
Oct 31, 202420.8920.8920.8920.8920.19-
Oct 30, 202421.1321.1321.1321.1320.42-
Oct 29, 202421.3621.3621.3621.3620.64-
Oct 28, 202421.4421.4421.4421.4420.72-
Oct 25, 202421.4221.4221.4221.4220.70-
Oct 24, 202421.3921.3921.3921.3920.67-
Oct 23, 202421.4021.4021.4021.4020.68-
Oct 22, 202421.5221.5221.5221.5220.80-
Oct 21, 202421.6821.6821.6821.6820.95-
Oct 18, 202421.7821.7821.7821.7821.05-
Oct 17, 202421.4621.4621.4621.4620.74-
Oct 16, 202421.6021.6021.6021.6020.88-
Oct 15, 202421.3721.3721.3721.3720.65-
Oct 14, 202422.0422.0422.0422.0421.30-
Oct 11, 202422.0722.0722.0722.0721.33-
Oct 10, 202421.8721.8721.8721.8721.14-
Oct 9, 202421.8221.8221.8221.8221.09-
Oct 8, 202421.9321.9321.9321.9321.20-
Oct 7, 202422.4322.4322.4322.4321.68-
Oct 4, 202422.3422.3422.3422.3421.59-
Oct 3, 202422.0422.0422.0422.0421.30-
Oct 2, 202422.2022.2022.2022.2021.46-
Oct 1, 202421.9421.9421.9421.9421.20-
Sep 30, 202421.6721.6721.6721.6720.94-
Sep 27, 202421.9821.9821.9821.9821.24-
Sep 26, 202422.0422.0422.0422.0421.30-
Sep 25, 202421.4021.4021.4021.4020.68-
Sep 24, 202421.4721.4721.4721.4720.75-
Sep 23, 202420.8920.8920.8920.8920.19-
Sep 20, 202420.7220.7220.7220.7220.03-
Sep 19, 202420.8120.8120.8120.8120.11-
Sep 18, 202420.4120.4120.4120.4119.73-
Sep 17, 202420.5120.5120.5120.5119.82-
Sep 16, 202420.4620.4620.4620.4619.77-
Sep 13, 202420.4420.4420.4420.4419.75-
Sep 12, 202420.4120.4120.4120.4119.73-
Sep 11, 202420.1720.1720.1720.1719.49-
Sep 10, 202419.9319.9319.9319.9319.26-
Sep 9, 202420.0520.0520.0520.0519.38-
Sep 6, 202420.2920.2920.2920.2919.61-
Sep 5, 202420.2920.2920.2920.2919.61-
Sep 4, 202420.2320.2320.2320.2319.55-
Sep 3, 202420.2520.2520.2520.2519.57-
Aug 30, 202420.8520.8520.8520.8520.15-
Aug 29, 202420.7520.7520.7520.7520.05-
Aug 28, 202420.7320.7320.7320.7320.04-
Aug 27, 202420.9520.9520.9520.9520.25-
Aug 26, 202420.9820.9820.9820.9820.28-
Aug 23, 202421.0221.0221.0221.0220.32-
Aug 22, 202420.6920.6920.6920.6920.00-
Aug 21, 202421.0121.0121.0121.0120.31-
Aug 20, 202420.9620.9620.9620.9620.26-
Aug 19, 202421.1621.1621.1621.1620.45-
Aug 16, 202420.7120.7120.7120.7120.02-
Aug 15, 202420.7120.7120.7120.7120.02-
Aug 14, 202420.3420.3420.3420.3419.66-
Aug 13, 202420.4220.4220.4220.4219.74-
Aug 12, 202420.2020.2020.2020.2019.52-
Aug 9, 202419.9519.9519.9519.9519.28-
Aug 8, 202419.9519.9519.9519.9519.28-
Aug 7, 202419.3519.3519.3519.3518.70-
Aug 6, 202419.2819.2819.2819.2818.63-
Aug 5, 202419.0519.0519.0519.0518.41-
Aug 2, 202419.4619.4619.4619.4618.81-
Aug 1, 202419.8319.8319.8319.8319.17-
Jul 31, 202420.3020.3020.3020.3019.62-
Jul 30, 202419.8119.8119.8119.8119.15-
Jul 29, 202419.9919.9919.9919.9919.32-
Jul 26, 202420.0820.0820.0820.0819.41-
Jul 25, 202419.8719.8719.8719.8719.20-
Jul 24, 202420.0220.0220.0220.0219.35-
Jul 23, 202420.4020.4020.4020.4019.72-
Jul 22, 202420.5420.5420.5420.5419.85-
Jul 19, 202420.4520.4520.4520.4519.76-
Jul 18, 202420.6420.6420.6420.6419.95-
Jul 17, 202420.8520.8520.8520.8520.15-
Jul 16, 202421.3721.3721.3721.3720.65-
Jul 15, 202421.2921.2921.2921.2920.58-
Jul 12, 202421.5821.5821.5821.5820.86-
Jul 11, 202421.4321.4321.4321.4320.71-
Jul 10, 202421.3721.3721.3721.3720.65-
Jul 9, 202421.2121.2121.2121.2120.50-
Jul 8, 202421.1021.1021.1021.1020.39-
Jul 5, 202421.0421.0421.0421.0420.33-
Jul 3, 202420.9220.9220.9220.9220.22-
Jul 2, 202420.6720.6720.6720.6719.98-
Jul 1, 202420.6520.6520.6520.6519.96-
Jun 28, 202420.6920.6920.6920.6920.00-
Jun 27, 202420.7320.7320.7320.7320.04-
Jun 26, 202420.7220.7220.7220.7220.03-
Jun 25, 202420.6420.6420.6420.6419.95-
Jun 24, 202420.5520.5520.5520.5519.86-
Jun 21, 202420.6120.6120.6120.6119.92-
Jun 20, 202420.7020.7020.7020.7020.01-
Jun 18, 202420.6820.6820.6820.6819.99-
Jun 17, 202420.5120.5120.5120.5119.82-
Jun 14, 202420.3620.3620.3620.3619.68-
Jun 13, 202420.3620.3620.3620.3619.68-
Jun 12, 202420.4020.4020.4020.4019.72-
Jun 11, 202420.1620.1620.1620.1619.48-
Jun 10, 202420.3120.3120.3120.3119.63-
Jun 7, 202420.2120.2120.2120.2119.53-
Jun 6, 202420.4020.4020.4020.4019.72-
Jun 5, 202420.3120.3120.3120.3119.63-
Jun 4, 202419.9519.9519.9519.9519.28-
Jun 3, 202420.1820.1820.1820.1819.50-
May 31, 202420.0420.0420.0420.0419.37-
May 30, 202420.2620.2620.2620.2619.58-
May 29, 202420.3320.3320.3320.3319.65-
May 28, 202420.6820.6820.6820.6819.99-
May 24, 202420.6420.6420.6420.6419.95-
May 23, 202420.5820.5820.5820.5819.89-
May 22, 202420.7120.7120.7120.7120.02-
May 21, 202420.7720.7720.7720.7720.07-
May 20, 202420.9220.9220.9220.9220.22-
May 17, 202420.9620.9620.9620.9620.26-
May 16, 202420.9220.9220.9220.9220.22-
May 15, 202420.7520.7520.7520.7520.05-
May 14, 202420.6220.6220.6220.6219.93-
May 13, 202420.5020.5020.5020.5019.81-
May 10, 202420.3920.3920.3920.3919.71-
May 9, 202420.3220.3220.3220.3219.64-
May 8, 202420.2920.2920.2920.2919.61-
May 7, 202420.2920.2920.2920.2919.61-
May 6, 202420.3020.3020.3020.3019.62-
May 3, 202420.2220.2220.2220.2219.54-
May 2, 202419.9719.9719.9719.9719.30-
May 1, 202419.4819.4819.4819.4818.83-
Apr 30, 202419.5319.5319.5319.5318.88-
Apr 29, 202419.7619.7619.7619.7619.10-
Apr 26, 202419.6719.6719.6719.6719.01-
Apr 25, 202419.3519.3519.3519.3518.70-
Apr 24, 202419.3219.3219.3219.3218.67-
Apr 23, 202419.2319.2319.2319.2318.59-
Apr 22, 202419.0519.0519.0519.0518.41-
Apr 19, 202418.8018.8018.8018.8018.17-
Apr 18, 202418.9618.9618.9618.9618.32-
Apr 17, 202418.8818.8818.8818.8818.25-
Apr 16, 202418.9418.9418.9418.9418.31-
Apr 15, 202419.1319.1319.1319.1318.49-
Apr 12, 202419.3419.3419.3419.3418.69-
Apr 11, 202419.8019.8019.8019.8019.14-
Apr 10, 202419.6819.6819.6819.6819.02-
Apr 9, 202419.7519.7519.7519.7519.09-
Apr 8, 202419.6819.6819.6819.6819.02-
Apr 5, 202419.6719.6719.6719.6719.01-
Apr 4, 202419.5719.5719.5719.5718.91-
Apr 3, 202419.6119.6119.6119.6118.95-
Apr 2, 202419.5719.5719.5719.5718.91-
Apr 1, 202419.4919.4919.4919.4918.84-
Mar 28, 202419.3819.3819.3819.3818.73-
Mar 27, 202419.3619.3619.3619.3618.71-
Mar 26, 202419.2419.2419.2419.2418.60-
Mar 25, 202419.1819.1819.1819.1818.54-
Mar 22, 202419.2319.2319.2319.2318.59-
Mar 21, 202419.3719.3719.3719.3718.72-
Mar 20, 202419.2819.2819.2819.2818.63-
Mar 19, 202419.0419.0419.0419.0418.40-
Mar 18, 202419.1519.1519.1519.1518.51-
Mar 15, 202419.1019.1019.1019.1018.46-
Mar 14, 202419.2819.2819.2819.2818.63-
Mar 13, 202419.3819.3819.3819.3818.73-
Mar 12, 202419.4219.4219.4219.4218.77-
Mar 11, 202419.1819.1819.1819.1818.54-
Mar 8, 202419.1819.1819.1819.1818.54-
Mar 7, 202419.3019.3019.3019.3018.65-
Mar 6, 202419.1719.1719.1719.1718.53-

Related Tickers