Skip to main content
logo
Baillie Gifford Emerging Markets ETF (BGEG)
NASDAQ: BGEG · Real-Time Price · USD
23.55
0.00 (0.00%)
Aug 24, 2026, 10:25 AM EDT - Market open

BGEG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.5523.5523.1723.55--5
Aug 21, 202623.6323.6323.5523.5523.550.89%181
Aug 20, 202623.3223.3423.3223.3423.341.01%2,024
Aug 19, 202623.1123.1123.1123.1123.110.72%66
Aug 18, 202622.9522.9922.9422.9522.95-3.45%1,574
Aug 17, 202623.7523.8623.7523.7723.770.99%627
Aug 14, 202623.6623.9423.5123.5323.53-0.12%6,599
Aug 13, 202623.5623.5623.5623.5623.560.60%123
Aug 12, 202623.4823.4823.4223.4223.421.56%620
Aug 11, 202623.0123.0622.9923.0623.060.46%845
Aug 10, 202622.9622.9622.9622.9622.95-0.80%144
Aug 7, 202623.0723.1523.0723.1423.140.35%239
Aug 6, 202623.1823.1823.0623.0623.06-1.54%316
Aug 5, 202623.5723.5723.4223.4223.42-0.42%843
Aug 4, 202623.4323.5223.4323.5223.522.56%698
Aug 3, 202622.8322.9422.8322.9322.931.13%2,460
Jul 31, 202622.7222.7422.6822.6822.681.08%1,804
Jul 30, 202622.2122.4322.2122.4322.434.68%1,045
Jul 29, 202621.4321.4321.4321.4321.43-2.20%5,153
Jul 28, 202621.6821.9521.6821.9121.91-2.40%2,635
Jul 27, 202622.3622.4522.3622.4522.450.05%1,123
Jul 24, 202622.5822.7022.4422.4422.44-2.09%5,520
Jul 23, 202622.9222.9222.9222.9222.92-0.79%89
Jul 22, 202623.0123.1023.0123.1023.10-0.70%643
Jul 21, 202623.2623.2923.2623.2623.263.67%3,628
Jul 20, 202622.6622.6622.4422.4422.440.64%820
Jul 17, 202621.8222.3021.8222.3022.30-1.41%1,789
Jul 16, 202622.6922.6922.6222.6222.61-3.19%2,337
Jul 15, 202623.4523.5823.1923.3623.36-0.27%8,321
Jul 14, 202623.3923.4223.3923.4223.422.11%361
Jul 13, 202623.1123.2522.9222.9422.94-3.98%4,306
Jul 10, 202623.7423.9323.7423.8923.890.01%8,837
Jul 9, 202623.8923.8923.8923.8923.891.55%96
Jul 8, 202623.2023.5223.1723.5223.520.69%830
Jul 7, 202623.3123.3623.3123.3623.36-3.31%855
Jul 6, 202624.1024.1824.1024.1624.162.89%991
Jul 2, 202624.0724.0723.4823.4823.48-1.66%3,124
Jul 1, 202624.1324.1323.8823.8823.88-2.01%2,113
Jun 30, 202624.1924.3724.1424.3724.371.61%9,656
Jun 29, 202623.9524.0123.6923.9823.980.52%12,236
Jun 26, 202624.0424.1223.8323.8623.86-0.75%10,339
Jun 25, 202624.0624.2224.0324.0424.040.59%2,610
Jun 24, 202623.9623.9923.9023.9023.90-0.32%50,577
Jun 23, 202624.0724.1123.9823.9823.98-5.16%58,160
Jun 22, 202625.2725.3125.2725.2825.280.34%51,406
Jun 18, 202625.1225.1925.1225.1925.192.49%50,057
Jun 17, 202624.8424.8424.5824.5824.58-0.16%309
Jun 16, 202624.7324.7324.6224.6224.62-1.42%50,031
Jun 15, 202625.0325.0324.9824.9824.983.77%2,231
Jun 12, 202624.1424.1424.0724.0724.070.44%50,056