Australia markets open in 4 hours 48 minutes

GMO Emerging Markets R6 (GEMNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.15-0.12 (-0.47%)
At close: 08:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202425.1525.1525.1525.1525.15-
20 June 202425.2725.2725.2725.2725.27-
18 June 202425.1225.1225.1225.1225.12-
17 June 202424.8224.8224.8224.8224.82-
14 June 202424.7024.7024.7024.7024.70-
13 June 202424.6924.6924.6924.6924.69-
12 June 202424.6924.6924.6924.6924.69-
11 June 202424.5624.5624.5624.5624.56-
10 June 202424.8124.8124.8124.8124.81-
07 June 202424.7424.7424.7424.7424.74-
06 June 202424.9724.9724.9724.9724.97-
05 June 202424.8824.8824.8824.8824.88-
04 June 202424.5924.5924.5924.5924.59-
03 June 202425.0225.0225.0225.0225.02-
31 May 202424.9324.9324.9324.9324.93-
30 May 202424.9324.9324.9324.9324.93-
29 May 202425.1925.1925.1925.1925.19-
28 May 202425.5625.5625.5625.5625.56-
24 May 202425.4725.4725.4725.4725.47-
23 May 202425.3525.3525.3525.3525.35-
22 May 202425.5925.5925.5925.5925.59-
21 May 202425.6325.6325.6325.6325.63-
20 May 202425.7825.7825.7825.7825.78-
17 May 202425.8025.8025.8025.8025.80-
16 May 202425.7625.7625.7625.7625.76-
15 May 202425.5825.5825.5825.5825.58-
14 May 202425.4225.4225.4225.4225.42-
13 May 202425.3225.3225.3225.3225.32-
10 May 202425.1325.1325.1325.1325.13-
09 May 202424.8624.8624.8624.8624.86-
08 May 202424.8724.8724.8724.8724.87-
07 May 202424.8524.8524.8524.8524.85-
06 May 202424.9324.9324.9324.9324.93-
03 May 202424.8724.8724.8724.8724.87-
02 May 202424.6024.6024.6024.6024.60-
01 May 202424.2324.2324.2324.2324.23-
30 Apr 202424.2324.2324.2324.2324.23-
29 Apr 202424.4824.4824.4824.4824.48-
26 Apr 202424.2324.2324.2324.2324.23-
25 Apr 202423.9823.9823.9823.9823.98-
24 Apr 202423.9523.9523.9523.9523.95-
23 Apr 202423.7923.7923.7923.7923.79-
22 Apr 202423.7023.7023.7023.7023.70-
19 Apr 202423.5223.5223.5223.5223.52-
18 Apr 202423.6323.6323.6323.6323.63-
17 Apr 202423.6123.6123.6123.6123.61-
16 Apr 202423.4823.4823.4823.4823.48-
15 Apr 202423.9023.9023.9023.9023.90-
12 Apr 202424.0224.0224.0224.0224.02-
11 Apr 202424.4524.4524.4524.4524.45-
10 Apr 202424.4324.4324.4324.4324.43-
09 Apr 202424.4724.4724.4724.4724.47-
08 Apr 202424.3524.3524.3524.3524.35-
05 Apr 202424.2124.2124.2124.2124.21-
04 Apr 202424.2324.2324.2324.2324.23-
03 Apr 202424.2724.2724.2724.2724.27-
02 Apr 202424.1924.1924.1924.1924.19-
01 Apr 202423.9723.9723.9723.9723.97-
28 Mar 202423.9723.9723.9723.9723.97-
27 Mar 202423.9123.9123.9123.9123.91-
26 Mar 202423.8423.8423.8423.8423.84-
25 Mar 202423.8723.8723.8723.8723.87-
22 Mar 202423.9123.9123.9123.9123.91-
21 Mar 202424.1524.1524.1524.1524.15-
20 Mar 202424.0524.0524.0524.0524.05-
19 Mar 202423.7623.7623.7623.7623.76-
18 Mar 202423.8723.8723.8723.8723.87-
15 Mar 202423.9123.9123.9123.9123.91-
14 Mar 202424.1724.1724.1724.1724.17-
13 Mar 202424.2524.2524.2524.2524.25-
12 Mar 202424.2824.2824.2824.2824.28-
11 Mar 202424.0324.0324.0324.0324.03-
08 Mar 202424.1024.1024.1024.1024.10-
07 Mar 202424.2224.2224.2224.2224.22-
06 Mar 202424.0424.0424.0424.0424.04-
05 Mar 202423.8423.8423.8423.8423.84-
04 Mar 202423.9923.9923.9923.9923.99-
01 Mar 202423.9923.9923.9923.9923.99-
29 Feb 202423.8123.8123.8123.8123.81-
28 Feb 202423.7023.7023.7023.7023.70-
27 Feb 202423.9923.9923.9923.9923.99-
26 Feb 202423.9523.9523.9523.9523.95-
23 Feb 202424.0124.0124.0124.0124.01-
22 Feb 202424.1024.1024.1024.1024.10-
21 Feb 202423.8523.8523.8523.8523.85-
20 Feb 202423.8723.8723.8723.8723.87-
16 Feb 202423.6823.6823.6823.6823.68-
15 Feb 202423.5823.5823.5823.5823.58-
14 Feb 202423.4123.4123.4123.4123.41-
13 Feb 202423.1823.1823.1823.1823.18-
12 Feb 202423.4123.4123.4123.4123.41-
09 Feb 202423.4223.4223.4223.4223.42-
08 Feb 202423.4823.4823.4823.4823.48-
07 Feb 202423.5823.5823.5823.5823.58-
06 Feb 202423.5823.5823.5823.5823.58-
05 Feb 202423.1423.1423.1423.1423.14-
02 Feb 202423.2323.2323.2323.2323.23-
01 Feb 202423.3123.3123.3123.3123.31-
31 Jan 202423.0323.0323.0323.0323.03-
30 Jan 202423.1023.1023.1023.1023.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...