abrdn Emerging Markets ex-China Instl (GWLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.76
-0.15 (-1.08%)
Aug 29, 2025, 9:30 AM EDT
GWLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.66% |
| Sep 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.58% |
| Aug 29, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.08% |
| Aug 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Aug 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Aug 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.29% |
| Aug 25, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Aug 22, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.17% |
| Aug 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Aug 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.87% |
| Aug 19, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.14% |
| Aug 18, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Aug 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% |
| Aug 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.65% |
| Aug 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.87% |
| Aug 11, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% |
| Aug 8, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Aug 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.61% |
| Aug 6, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.22% |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.29% |
| Aug 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.42% |
| Aug 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.89% |
| Jul 31, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.44% |
| Jul 30, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.29% |
| Jul 29, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.07% |
| Jul 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.59% |
| Jul 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| Jul 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.44% |
| Jul 23, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.10% |
| Jul 22, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.02% |
| Jul 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.66% |
| Jul 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.51% |
| Jul 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.29% |
| Jul 16, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.52% |
| Jul 15, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Jul 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.22% |
| Jul 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.44% |
| Jul 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.30% |
| Jul 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% |
| Jul 8, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.59% |
| Jul 7, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.68% |
| Jul 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.59% |
| Jul 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.44% |
| Jul 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.22% |
| Jun 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.37% |
| Jun 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% |
| Jun 26, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.35% |
| Jun 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| Jun 24, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.87% |