Skip to main content
logo
Baillie Gifford Emerging Markets Ex China Fund (BGEZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.32
+0.10 (0.58%)
At close: Jul 9, 2026

BGEZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202617.3217.3217.3217.3217.320.58%
Jul 8, 202617.2217.2217.2217.2217.220.47%
Jul 7, 202617.1417.1417.1417.1417.14-3.65%
Jul 6, 202617.7917.7917.7917.7917.793.25%
Jul 2, 202617.2317.2317.2317.2317.23-2.93%
Jul 1, 202617.7517.7517.7517.7517.75-2.58%
Jun 30, 202618.2218.2218.2218.2218.222.07%
Jun 29, 202617.8517.8517.8517.8517.850.34%
Jun 26, 202617.7917.7917.7917.7917.79-1.77%
Jun 25, 202618.1118.1118.1118.1118.111.63%
Jun 24, 202617.8217.8217.8217.8217.820.39%
Jun 23, 202617.7517.7517.7517.7517.75-5.99%
Jun 22, 202618.8818.8818.8818.8818.881.18%
Jun 18, 202618.6618.6618.6618.6618.663.78%
Jun 17, 202617.9817.9817.9817.9817.98-0.11%
Jun 16, 202618.0018.0018.0018.0018.00-1.42%
Jun 15, 202618.2618.2618.2618.2618.263.40%
Jun 12, 202617.6617.6617.6617.6617.660.74%
Jun 11, 202617.5317.5317.5317.5317.535.99%
Jun 10, 202616.5416.5416.5416.5416.54-3.16%
Jun 9, 202617.0817.0817.0817.0817.080.95%
Jun 8, 202616.9216.9216.9216.9216.921.26%
Jun 5, 202616.7116.7116.7116.7116.71-8.34%
Jun 4, 202618.2318.2318.2318.2318.23-1.94%
Jun 3, 202618.5918.5918.5918.5918.59-0.85%
Jun 2, 202618.7518.7518.7518.7518.750.91%
Jun 1, 202618.5818.5818.5818.5818.583.91%
May 29, 202617.8817.8817.8817.8817.88-0.83%
May 28, 202618.0318.0318.0318.0318.030.73%
May 27, 202617.9017.9017.9017.9017.901.13%
May 26, 202617.7017.7017.7017.7017.704.12%
May 22, 202617.0017.0017.0017.0017.00-0.35%
May 21, 202617.0617.0617.0617.0617.062.46%
May 20, 202616.6516.6516.6516.6516.652.27%
May 19, 202616.2816.2816.2816.2816.28-2.05%
May 18, 202616.6216.6216.6216.6216.620.42%
May 15, 202616.5516.5516.5516.5516.55-4.78%
May 14, 202617.3817.3817.3817.3817.381.64%
May 13, 202617.1017.1017.1017.1017.101.54%
May 12, 202616.8416.8416.8416.8416.84-2.94%
May 11, 202617.3517.3517.3517.3517.351.88%
May 8, 202617.0317.0317.0317.0317.030.53%
May 7, 202616.9416.9416.9416.9416.94-0.76%
May 6, 202617.0717.0717.0717.0717.074.28%
May 5, 202616.3716.3716.3716.3716.372.12%
May 4, 202616.0316.0316.0316.0316.031.97%
May 1, 202615.7215.7215.7215.7215.720.06%
Apr 30, 202615.7115.7115.7115.7115.710.77%
Apr 29, 202615.5915.5915.5915.5915.59-0.32%
Apr 28, 202615.6415.6415.6415.6415.64-0.95%