abrdn Emerging Markets ex-China Fund Institutional Class (GWLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.62
-0.39 (-1.86%)
At close: May 19, 2026
GWLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.79% |
| Apr 24, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.91% |
| Apr 23, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.24% |
| Apr 22, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.36% |
| Apr 21, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.05% |
| Apr 20, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.04% |
| Apr 17, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.36% |
| Apr 16, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% |
| Apr 15, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.43% |
| Apr 14, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.45% |
| Apr 13, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.89% |
| Apr 10, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| Apr 9, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.32% |
| Apr 8, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 6.69% |
| Apr 7, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.45% |
| Apr 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.78% |
| Apr 2, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.47% |
| Apr 1, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.20% |
| Mar 31, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 3.23% |
| Mar 30, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.47% |
| Mar 27, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.99% |
| Mar 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.30% |
| Mar 25, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 2.05% |
| Mar 24, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.28% |
| Mar 23, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.15% |
| Mar 20, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -3.36% |
| Mar 19, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.06% |
| Mar 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.67% |
| Mar 17, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.07% |
| Mar 16, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.48% |
| Mar 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.46% |
| Mar 12, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -4.02% |
| Mar 11, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.72% |
| Mar 10, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.58% |