Skip to main content
logo
Baillie Gifford Emer Mkt Ex Chn K (BGEZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.32
+0.01 (0.06%)
Aug 26, 2026, 9:30 AM EST

BGEZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202617.4517.4517.4517.4517.450.75%
Aug 26, 202617.3217.3217.3217.3217.320.06%
Aug 25, 202617.3117.3117.3117.3117.311.82%
Aug 24, 202617.0017.0017.0017.0017.00-2.13%
Aug 21, 202617.3717.3717.3717.3717.371.76%
Aug 20, 202617.0717.0717.0717.0717.071.55%
Aug 19, 202616.8116.8116.8116.8116.810.30%
Aug 18, 202616.7616.7616.7616.7616.76-4.12%
Aug 17, 202617.4817.4817.4817.4817.481.22%
Aug 14, 202617.2717.2717.2717.2717.27-0.29%
Aug 13, 202617.3217.3217.3217.3217.321.05%
Aug 12, 202617.1417.1417.1417.1417.142.27%
Aug 11, 202616.7616.7616.7616.7616.760.96%
Aug 10, 202616.6016.6016.6016.6016.60-0.95%
Aug 7, 202616.7616.7616.7616.7616.760.24%
Aug 6, 202616.7216.7216.7216.7216.72-1.94%
Aug 5, 202617.0517.0517.0517.0517.05-0.58%
Aug 4, 202617.1517.1517.1517.1517.152.39%
Aug 3, 202616.7516.7516.7516.7516.751.03%
Jul 31, 202616.5816.5816.5816.5816.582.98%
Jul 30, 202616.1016.1016.1016.1016.104.95%
Jul 29, 202615.3415.3415.3415.3415.34-3.03%
Jul 28, 202615.8215.8215.8215.8215.82-3.06%
Jul 27, 202616.3216.3216.3216.3216.320.06%
Jul 24, 202616.3116.3116.3116.3116.31-3.03%
Jul 23, 202616.8216.8216.8216.8216.82-0.83%
Jul 22, 202616.9616.9616.9616.9616.96-0.59%
Jul 21, 202617.0617.0617.0617.0617.064.41%
Jul 20, 202616.3416.3416.3416.3416.34-0.06%
Jul 17, 202616.3516.3516.3516.3516.35-1.21%
Jul 16, 202616.5516.5516.5516.5516.55-3.39%
Jul 15, 202617.1317.1317.1317.1317.13-0.41%
Jul 14, 202617.2017.2017.2017.2017.202.75%
Jul 13, 202616.7416.7416.7416.7416.74-4.12%
Jul 10, 202617.4617.4617.4617.4617.460.81%
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%