Brandes Global Equity I (BGVIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 24 June 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 21 June 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 20 June 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 18 June 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 17 June 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 14 June 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 13 June 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 12 June 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 11 June 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 10 June 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 07 June 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 06 June 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 05 June 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 04 June 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 03 June 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 31 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 30 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 29 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 28 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 23 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 22 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 21 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 20 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 17 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 16 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 15 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 14 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 13 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 10 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 09 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 08 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 07 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 06 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 03 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 02 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 01 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 30 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 29 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 26 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 25 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 24 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 23 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 22 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 18 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 17 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 16 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 15 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 12 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 11 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 10 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 09 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 08 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 05 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 04 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 03 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 02 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 01 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 28 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 28 Mar 2024 | 0.088 Dividend | |||||
| 27 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.82 | - |
| 26 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.57 | - |
| 25 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.45 | - |
| 22 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.44 | - |
| 21 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.44 | - |
| 20 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.23 | - |
| 19 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.96 | - |
| 18 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.86 | - |
| 15 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.92 | - |
| 14 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.92 | - |
| 13 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.99 | - |
| 12 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.92 | - |
| 11 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.76 | - |
| 08 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.67 | - |
| 07 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.67 | - |
| 06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | - |
| 05 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.25 | - |
| 04 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.30 | - |
| 01 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.09 | - |
| 29 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.09 | - |
| 28 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.10 | - |
| 27 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.21 | - |
| 26 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | - |
| 23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | - |
| 22 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.11 | - |
| 21 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.86 | - |
| 20 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.73 | - |
| 16 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.64 | - |
| 15 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.64 | - |
| 14 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.37 | - |
| 13 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.14 | - |
| 12 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.54 | - |
| 09 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.45 | - |
| 08 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.33 | - |
| 07 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.43 | - |
| 06 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.40 | - |
| 05 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.25 | - |
| 02 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.