abrdn Emerging Markets ex-China Fund Institutional Class (GWLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.76
+0.14 (0.65%)
At close: Jul 9, 2026
GWLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | - | 0.65% |
| Jul 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.37% |
| Jul 7, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.68% |
| Jul 6, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 4.16% |
| Jul 2, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.35% |
| Jul 1, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% |
| Jun 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.38% |
| Jun 29, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.99% |
| Jun 26, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.98% |
| Jun 25, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.39% |
| Jun 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Jun 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -6.29% |
| Jun 22, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.72% |
| Jun 18, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 3.66% |
| Jun 17, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.04% |
| Jun 16, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.30% |
| Jun 15, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 3.42% |
| Jun 12, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.77% |
| Jun 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 6.36% |
| Jun 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.81% |
| Jun 9, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.14% |
| Jun 8, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.43% |
| Jun 5, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -7.97% |
| Jun 4, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.47% |
| Jun 3, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.39% |
| Jun 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.17% |
| Jun 1, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 3.02% |
| May 29, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.10% |
| May 28, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.84% |
| May 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.76% |
| May 26, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 4.42% |
| May 22, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% |
| May 21, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.14% |
| May 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.89% |
| May 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.86% |
| May 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.24% |
| May 15, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -4.58% |
| May 14, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.91% |
| May 13, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.25% |
| May 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.31% |
| May 11, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.55% |
| May 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.27% |
| May 7, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.54% |
| May 6, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 3.76% |
| May 5, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.77% |
| May 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.15% |
| May 1, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Apr 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.69% |
| Apr 29, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.05% |
| Apr 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.83% |