Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,435.42 +19.91 (+0.58%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,027.83 +49.26 (+0.27%) FTSE 100
8,209.52 +38.40 (+0.47%) Bitcoin USD
58,514.41 -2,378.36 (-3.91%) CMC Crypto 200
1,230.58 -30.61 (-2.43%)
Baillie Gifford Global Alpha Equities Fund (BGAKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 02 Jul 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 01 Jul 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 28 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 27 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 26 Jun 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 25 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 24 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 21 Jun 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 20 Jun 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 Jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 14 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 12 Jun 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 11 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 10 Jun 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 07 Jun 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 06 Jun 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 05 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 04 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 31 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 30 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 29 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 28 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 24 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 23 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 22 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 21 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 20 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 17 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 16 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 15 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 14 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 13 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 09 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 08 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 07 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 06 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 02 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 01 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 30 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 26 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 25 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 24 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 23 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 19 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 18 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 17 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 15 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 12 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 11 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 10 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 09 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 08 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 05 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 04 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 03 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 01 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 28 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 27 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 26 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 25 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 22 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 21 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 20 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 19 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 18 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 14 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 13 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 12 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 11 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 07 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 05 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 04 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 01 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 29 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 28 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 27 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 26 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 23 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 20 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 16 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 14 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 13 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 12 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 09 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.