Skip to main content
Baillie Gifford Emerging Markets ETF (BGEG)
NASDAQ: BGEG · Real-Time Price · USD
20.71
-0.45 (-2.13%)
At close: Nov 12, 2026, 4:00 PM EST
21.12
+0.41 (1.98%)
Pre-market: Nov 13, 2026, 7:55 AM EST

BGEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202620.7520.7520.7120.7120.71-2.12%437
Nov 11, 202621.1221.2021.1221.1621.162.89%702
Nov 10, 202620.5520.5820.5220.5720.56-0.85%8,354
Nov 9, 202620.3820.7720.3820.7420.743.06%8,615
Nov 6, 202620.2120.2720.1320.1320.132.20%852
Nov 5, 202619.8219.8619.6919.6919.69-6.69%1,743
Nov 4, 202621.1521.2321.1021.1021.100.88%4,441
Nov 3, 202620.9821.0220.8920.9220.920.22%45,919
Nov 2, 202621.1921.2920.8720.8720.870.77%35,711
Oct 30, 202620.6020.7120.5120.7120.71-3.08%4,991
Oct 29, 202621.3721.3721.3721.3721.37-1.59%42
Oct 28, 202621.6421.7221.6421.7221.721.61%923,526
Oct 27, 202621.3621.3821.3621.3721.371.54%437
Oct 26, 202620.9321.0720.9321.0521.05-2.02%3,567
Oct 23, 202621.4821.4821.4821.4821.480.94%13
Oct 22, 202621.2821.2821.2821.2821.28-3.32%55
Oct 21, 202622.0622.0622.0122.0122.010.11%1,157
Oct 20, 202621.9921.9921.9921.9921.990.15%7
Oct 19, 202622.0422.0421.9621.9621.960.71%842
Oct 16, 202621.8621.8621.8021.8021.80-1.75%433
Oct 15, 202622.1722.1922.1722.1922.19-0.87%240
Oct 14, 202622.5622.5622.3822.3822.38-2.26%109
Oct 13, 202622.8822.9022.8822.9022.90-1.40%891
Oct 12, 202623.2123.2323.2123.2323.23-1.15%112
Oct 9, 202623.5023.5023.5023.5023.501.23%25
Oct 8, 202623.3523.5723.1823.2123.21-2.11%51,880
Oct 7, 202623.5123.8323.5123.7123.71-0.97%68,083
Oct 6, 202623.9924.0123.9423.9423.94-0.80%1,168
Oct 5, 202624.1324.1324.1324.1324.132.55%22
Oct 2, 202623.4223.5323.4223.5323.531.36%2,270
Oct 1, 202623.0523.2223.0523.2223.220.19%2,493
Sep 30, 202623.1623.1923.1523.1723.17-1.15%5,390
Sep 29, 202623.3823.4923.3323.4423.440.43%1,223
Sep 28, 202623.2623.3523.2623.3423.34-1.48%3,346
Sep 25, 202623.7423.7523.6623.6923.690.80%1,825
Sep 24, 202623.5223.6323.4223.5023.50-0.85%6,654
Sep 23, 202623.8123.9223.6723.7123.71-2.16%3,620
Sep 22, 202624.0524.2324.0524.2324.230.81%2,324
Sep 21, 202623.8024.0323.8024.0324.032.87%326
Sep 18, 202623.3023.3623.3023.3623.360.23%751
Sep 17, 202623.3223.3223.3023.3123.311.59%1,474
Sep 16, 202623.1623.1622.9022.9522.950.11%3,364
Sep 15, 202622.9522.9522.9222.9222.92-0.47%375
Sep 14, 202623.0323.3823.0323.0323.03-2.82%1,199
Sep 11, 202623.7023.7023.7023.7023.700.70%22
Sep 10, 202623.5823.5823.5323.5323.53-1.96%935
Sep 9, 202623.9624.0023.9624.0024.00-0.61%558
Sep 8, 202624.2624.2724.1524.1524.150.54%785
Sep 4, 202623.9624.0223.9624.0224.021.35%4,024
Sep 3, 202623.5223.7023.5223.7023.700.23%2,068