Baillie Gifford Emerging Markets ETF (BGEG)
NASDAQ: BGEG · Real-Time Price · USD
22.93
+0.25 (1.12%)
Aug 3, 2026, 4:00 PM EDT - Market closed
BGEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 22.83 | 22.94 | 22.83 | 22.93 | 22.93 | 1.13% | 2,460 |
| Jul 31, 2026 | 22.72 | 22.74 | 22.68 | 22.68 | 22.68 | 1.08% | 1,804 |
| Jul 30, 2026 | 22.21 | 22.43 | 22.21 | 22.43 | 22.43 | 4.68% | 1,045 |
| Jul 29, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -2.20% | 5,153 |
| Jul 28, 2026 | 21.68 | 21.95 | 21.68 | 21.91 | 21.91 | -2.40% | 2,635 |
| Jul 27, 2026 | 22.36 | 22.45 | 22.36 | 22.45 | 22.45 | 0.05% | 1,123 |
| Jul 24, 2026 | 22.58 | 22.70 | 22.44 | 22.44 | 22.44 | -2.09% | 5,520 |
| Jul 23, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.79% | 89 |
| Jul 22, 2026 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | -0.70% | 643 |
| Jul 21, 2026 | 23.26 | 23.29 | 23.26 | 23.26 | 23.26 | 3.67% | 3,628 |
| Jul 20, 2026 | 22.66 | 22.66 | 22.44 | 22.44 | 22.44 | 0.64% | 820 |
| Jul 17, 2026 | 21.82 | 22.30 | 21.82 | 22.30 | 22.30 | -1.41% | 1,789 |
| Jul 16, 2026 | 22.69 | 22.69 | 22.62 | 22.62 | 22.61 | -3.19% | 2,337 |
| Jul 15, 2026 | 23.45 | 23.58 | 23.19 | 23.36 | 23.36 | -0.27% | 8,321 |
| Jul 14, 2026 | 23.39 | 23.42 | 23.39 | 23.42 | 23.42 | 2.11% | 361 |
| Jul 13, 2026 | 23.11 | 23.25 | 22.92 | 22.94 | 22.94 | -3.98% | 4,306 |
| Jul 10, 2026 | 23.74 | 23.93 | 23.74 | 23.89 | 23.89 | 0.01% | 8,837 |
| Jul 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.55% | 96 |
| Jul 8, 2026 | 23.20 | 23.52 | 23.17 | 23.52 | 23.52 | 0.69% | 830 |
| Jul 7, 2026 | 23.31 | 23.36 | 23.31 | 23.36 | 23.36 | -3.31% | 855 |
| Jul 6, 2026 | 24.10 | 24.18 | 24.10 | 24.16 | 24.16 | 2.89% | 991 |
| Jul 2, 2026 | 24.07 | 24.07 | 23.48 | 23.48 | 23.48 | -1.66% | 3,124 |
| Jul 1, 2026 | 24.13 | 24.13 | 23.88 | 23.88 | 23.88 | -2.01% | 2,113 |
| Jun 30, 2026 | 24.19 | 24.37 | 24.14 | 24.37 | 24.37 | 1.61% | 9,656 |
| Jun 29, 2026 | 23.95 | 24.01 | 23.69 | 23.98 | 23.98 | 0.52% | 12,236 |
| Jun 26, 2026 | 24.04 | 24.12 | 23.83 | 23.86 | 23.86 | -0.75% | 10,339 |
| Jun 25, 2026 | 24.06 | 24.22 | 24.03 | 24.04 | 24.04 | 0.59% | 2,610 |
| Jun 24, 2026 | 23.96 | 23.99 | 23.90 | 23.90 | 23.90 | -0.32% | 50,577 |
| Jun 23, 2026 | 24.07 | 24.11 | 23.98 | 23.98 | 23.98 | -5.16% | 58,160 |
| Jun 22, 2026 | 25.27 | 25.31 | 25.27 | 25.28 | 25.28 | 0.34% | 51,406 |
| Jun 18, 2026 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 2.49% | 50,057 |
| Jun 17, 2026 | 24.84 | 24.84 | 24.58 | 24.58 | 24.58 | -0.16% | 309 |
| Jun 16, 2026 | 24.73 | 24.73 | 24.62 | 24.62 | 24.62 | -1.42% | 50,031 |
| Jun 15, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | 3.77% | 2,231 |
| Jun 12, 2026 | 24.14 | 24.14 | 24.07 | 24.07 | 24.07 | 0.44% | 50,056 |
| Jun 11, 2026 | 23.45 | 23.96 | 23.45 | 23.96 | 23.96 | 3.47% | 50,052 |
| Jun 10, 2026 | 23.42 | 23.42 | 23.16 | 23.16 | 23.16 | -1.92% | 389 |
| Jun 9, 2026 | 24.10 | 24.10 | 23.52 | 23.61 | 23.61 | 0.02% | 640 |
| Jun 8, 2026 | 23.79 | 23.79 | 23.61 | 23.61 | 23.61 | -0.32% | 250 |
| Jun 5, 2026 | 24.24 | 24.24 | 23.68 | 23.68 | 23.68 | -5.29% | 1,298 |
| Jun 4, 2026 | 24.90 | 25.01 | 24.88 | 25.01 | 25.01 | -0.94% | 677 |