Baillie Gifford Emerging Markets ETF (BGEG)
NASDAQ: BGEG · Real-Time Price · USD
21.48
+0.20 (0.95%)
Oct 23, 2026, 4:00 PM EDT - Market closed
BGEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.94% | 13 |
| Oct 22, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.32% | 55 |
| Oct 21, 2026 | 22.06 | 22.06 | 22.01 | 22.01 | 22.01 | 0.11% | 1,156 |
| Oct 20, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.15% | 7 |
| Oct 19, 2026 | 22.04 | 22.04 | 21.96 | 21.96 | 21.96 | 0.71% | 842 |
| Oct 16, 2026 | 21.86 | 21.86 | 21.80 | 21.80 | 21.80 | -1.75% | 432 |
| Oct 15, 2026 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | -0.87% | 239 |
| Oct 14, 2026 | 22.56 | 22.56 | 22.38 | 22.38 | 22.38 | -2.26% | 109 |
| Oct 13, 2026 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | -1.40% | 891 |
| Oct 12, 2026 | 23.21 | 23.23 | 23.21 | 23.23 | 23.23 | -1.15% | 112 |
| Oct 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.23% | 25 |
| Oct 8, 2026 | 23.35 | 23.57 | 23.18 | 23.21 | 23.21 | -2.11% | 51,880 |
| Oct 7, 2026 | 23.51 | 23.83 | 23.51 | 23.71 | 23.71 | -0.97% | 68,083 |
| Oct 6, 2026 | 23.99 | 24.01 | 23.94 | 23.94 | 23.94 | -0.80% | 1,168 |
| Oct 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.55% | 22 |
| Oct 2, 2026 | 23.42 | 23.53 | 23.42 | 23.53 | 23.53 | 1.36% | 2,270 |
| Oct 1, 2026 | 23.05 | 23.22 | 23.05 | 23.22 | 23.22 | 0.19% | 2,493 |
| Sep 30, 2026 | 23.16 | 23.19 | 23.15 | 23.17 | 23.17 | -1.15% | 5,390 |
| Sep 29, 2026 | 23.38 | 23.49 | 23.33 | 23.44 | 23.44 | 0.43% | 1,223 |
| Sep 28, 2026 | 23.26 | 23.35 | 23.26 | 23.34 | 23.34 | -1.48% | 3,346 |
| Sep 25, 2026 | 23.74 | 23.75 | 23.66 | 23.69 | 23.69 | 0.80% | 1,825 |
| Sep 24, 2026 | 23.52 | 23.63 | 23.42 | 23.50 | 23.50 | -0.85% | 6,654 |
| Sep 23, 2026 | 23.81 | 23.92 | 23.67 | 23.71 | 23.71 | -2.16% | 3,620 |
| Sep 22, 2026 | 24.05 | 24.23 | 24.05 | 24.23 | 24.23 | 0.81% | 2,324 |
| Sep 21, 2026 | 23.80 | 24.03 | 23.80 | 24.03 | 24.03 | 2.87% | 326 |
| Sep 18, 2026 | 23.30 | 23.36 | 23.30 | 23.36 | 23.36 | 0.23% | 751 |
| Sep 17, 2026 | 23.32 | 23.32 | 23.30 | 23.31 | 23.31 | 1.59% | 1,474 |
| Sep 16, 2026 | 23.16 | 23.16 | 22.90 | 22.95 | 22.95 | 0.11% | 3,364 |
| Sep 15, 2026 | 22.95 | 22.95 | 22.92 | 22.92 | 22.92 | -0.47% | 375 |
| Sep 14, 2026 | 23.03 | 23.38 | 23.03 | 23.03 | 23.03 | -2.82% | 1,199 |
| Sep 11, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.70% | 22 |
| Sep 10, 2026 | 23.58 | 23.58 | 23.53 | 23.53 | 23.53 | -1.96% | 935 |
| Sep 9, 2026 | 23.96 | 24.00 | 23.96 | 24.00 | 24.00 | -0.61% | 558 |
| Sep 8, 2026 | 24.26 | 24.27 | 24.15 | 24.15 | 24.15 | 0.54% | 785 |
| Sep 4, 2026 | 23.96 | 24.02 | 23.96 | 24.02 | 24.02 | 1.35% | 4,024 |
| Sep 3, 2026 | 23.52 | 23.70 | 23.52 | 23.70 | 23.70 | 0.23% | 2,068 |
| Sep 2, 2026 | 23.58 | 23.64 | 23.58 | 23.64 | 23.64 | 0.52% | 620 |
| Sep 1, 2026 | 23.71 | 23.71 | 23.52 | 23.52 | 23.52 | 0.05% | 532 |
| Aug 31, 2026 | 23.60 | 23.60 | 23.46 | 23.51 | 23.51 | -0.38% | 1,109 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.57 | 23.60 | 23.60 | -0.71% | 1,671 |
| Aug 27, 2026 | 23.70 | 24.28 | 23.68 | 23.77 | 23.77 | 0.72% | 4,309 |
| Aug 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% | 50 |
| Aug 25, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | 1.64% | 4,080 |
| Aug 24, 2026 | 23.19 | 23.19 | 23.17 | 23.17 | 23.17 | -1.62% | 257 |
| Aug 21, 2026 | 23.63 | 23.63 | 23.55 | 23.55 | 23.55 | 0.89% | 181 |
| Aug 20, 2026 | 23.32 | 23.34 | 23.32 | 23.34 | 23.34 | 1.01% | 2,024 |
| Aug 19, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.72% | 66 |
| Aug 18, 2026 | 22.95 | 22.99 | 22.94 | 22.95 | 22.95 | -3.45% | 1,574 |
| Aug 17, 2026 | 23.75 | 23.86 | 23.75 | 23.77 | 23.77 | 0.99% | 627 |
| Aug 14, 2026 | 23.66 | 23.94 | 23.51 | 23.53 | 23.53 | -0.12% | 6,599 |