T. Rowe Price Integrated Global Equity Fund (TQGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.04
+0.28 (1.49%)
May 28, 2025, 8:07 AM EDT
TQGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| May 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.49% |
| May 23, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.32% |
| May 22, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.05% |
| May 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.31% |
| May 20, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.16% |
| May 19, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| May 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.53% |
| May 15, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.53% |
| May 14, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| May 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.43% |
| May 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.29% |
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| May 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.27% |
| May 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.27% |
| May 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.22% |
| May 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27% |
| May 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.55% |
| May 1, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% |
| Apr 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Apr 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.50% |
| Apr 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.22% |
| Apr 25, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.45% |
| Apr 24, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.43% |
| Apr 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.33% |
| Apr 22, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.25% |
| Apr 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.52% |
| Apr 17, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% |
| Apr 16, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.50% |
| Apr 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.12% |
| Apr 14, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.99% |
| Apr 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.02% |
| Apr 10, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -2.49% |
| Apr 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 8.02% |
| Apr 8, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.24% |
| Apr 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.10% |
| Apr 4, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.98% |
| Apr 3, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -4.03% |
| Apr 2, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.61% |
| Apr 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.45% |
| Mar 31, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% |
| Mar 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% |
| Mar 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.16% |
| Mar 26, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.98% |
| Mar 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| Mar 24, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.27% |
| Mar 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.17% |
| Mar 20, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.38% |
| Mar 19, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.83% |
| Mar 18, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.71% |