Australia markets closed

GMO Emerging Markets VI (GEMMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.91-0.12 (-0.48%)
At close: 08:01PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202424.9124.9124.9124.9124.91-
20 June 202425.0325.0325.0325.0325.03-
18 June 202424.8724.8724.8724.8724.87-
17 June 202424.5824.5824.5824.5824.58-
14 June 202424.4724.4724.4724.4724.47-
13 June 202424.4524.4524.4524.4524.45-
12 June 202424.4624.4624.4624.4624.46-
11 June 202424.3324.3324.3324.3324.33-
10 June 202424.5724.5724.5724.5724.57-
07 June 202424.5024.5024.5024.5024.50-
06 June 202424.7324.7324.7324.7324.73-
05 June 202424.6424.6424.6424.6424.64-
04 June 202424.3524.3524.3524.3524.35-
03 June 202424.7824.7824.7824.7824.78-
31 May 202424.6924.6924.6924.6924.69-
30 May 202424.6924.6924.6924.6924.69-
29 May 202424.9424.9424.9424.9424.94-
28 May 202425.3125.3125.3125.3125.31-
24 May 202425.2225.2225.2225.2225.22-
23 May 202425.1025.1025.1025.1025.10-
22 May 202425.3425.3425.3425.3425.34-
21 May 202425.3825.3825.3825.3825.38-
20 May 202425.5325.5325.5325.5325.53-
17 May 202425.5525.5525.5525.5525.55-
16 May 202425.5125.5125.5125.5125.51-
15 May 202425.3325.3325.3325.3325.33-
14 May 202425.1725.1725.1725.1725.17-
13 May 202425.0725.0725.0725.0725.07-
10 May 202424.8824.8824.8824.8824.88-
09 May 202424.6224.6224.6224.6224.62-
08 May 202424.6324.6324.6324.6324.63-
07 May 202424.6124.6124.6124.6124.61-
06 May 202424.6924.6924.6924.6924.69-
03 May 202424.6324.6324.6324.6324.63-
02 May 202424.3624.3624.3624.3624.36-
01 May 202423.9923.9923.9923.9923.99-
30 Apr 202423.9923.9923.9923.9923.99-
29 Apr 202424.2424.2424.2424.2424.24-
26 Apr 202423.9923.9923.9923.9923.99-
25 Apr 202423.7523.7523.7523.7523.75-
24 Apr 202423.7123.7123.7123.7123.71-
23 Apr 202423.5623.5623.5623.5623.56-
22 Apr 202423.4723.4723.4723.4723.47-
19 Apr 202423.2923.2923.2923.2923.29-
18 Apr 202423.3923.3923.3923.3923.39-
17 Apr 202423.3723.3723.3723.3723.37-
16 Apr 202423.2523.2523.2523.2523.25-
15 Apr 202423.6723.6723.6723.6723.67-
12 Apr 202423.7823.7823.7823.7823.78-
11 Apr 202424.2124.2124.2124.2124.21-
10 Apr 202424.1824.1824.1824.1824.18-
09 Apr 202424.2324.2324.2324.2324.23-
08 Apr 202424.1124.1124.1124.1124.11-
05 Apr 202423.9723.9723.9723.9723.97-
04 Apr 202423.9923.9923.9923.9923.99-
03 Apr 202424.0324.0324.0324.0324.03-
02 Apr 202423.9523.9523.9523.9523.95-
01 Apr 202423.7323.7323.7323.7323.73-
28 Mar 202423.7323.7323.7323.7323.73-
27 Mar 202423.6723.6723.6723.6723.67-
26 Mar 202423.6023.6023.6023.6023.60-
25 Mar 202423.6323.6323.6323.6323.63-
22 Mar 202423.6723.6723.6723.6723.67-
21 Mar 202423.9123.9123.9123.9123.91-
20 Mar 202423.8123.8123.8123.8123.81-
19 Mar 202423.5323.5323.5323.5323.53-
18 Mar 202423.6423.6423.6423.6423.64-
15 Mar 202423.6723.6723.6723.6723.67-
14 Mar 202423.9223.9223.9223.9223.92-
13 Mar 202424.0024.0024.0024.0024.00-
12 Mar 202424.0324.0324.0324.0324.03-
11 Mar 202423.7823.7823.7823.7823.78-
08 Mar 202423.8623.8623.8623.8623.86-
07 Mar 202423.9823.9823.9823.9823.98-
06 Mar 202423.8023.8023.8023.8023.80-
05 Mar 202423.6023.6023.6023.6023.60-
04 Mar 202423.7523.7523.7523.7523.75-
01 Mar 202423.7423.7423.7423.7423.74-
29 Feb 202423.5723.5723.5723.5723.57-
28 Feb 202423.4623.4623.4623.4623.46-
27 Feb 202423.7523.7523.7523.7523.75-
26 Feb 202423.7123.7123.7123.7123.71-
23 Feb 202423.7623.7623.7623.7623.76-
22 Feb 202423.8623.8623.8623.8623.86-
21 Feb 202423.6123.6123.6123.6123.61-
20 Feb 202423.6323.6323.6323.6323.63-
16 Feb 202423.4423.4423.4423.4423.44-
15 Feb 202423.3423.3423.3423.3423.34-
14 Feb 202423.1723.1723.1723.1723.17-
13 Feb 202422.9422.9422.9422.9422.94-
12 Feb 202423.1723.1723.1723.1723.17-
09 Feb 202423.1823.1823.1823.1823.18-
08 Feb 202423.2423.2423.2423.2423.24-
07 Feb 202423.3423.3423.3423.3423.34-
06 Feb 202423.3323.3323.3323.3323.33-
05 Feb 202422.9922.9922.9922.9922.99-
02 Feb 202422.9922.9922.9922.9922.99-
01 Feb 202423.0723.0723.0723.0723.07-
31 Jan 202422.8022.8022.8022.8022.80-
30 Jan 202422.8622.8622.8622.8622.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...