Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
62,969.05 -3,081.24 (-4.66%) CMC Crypto 200
1,350.86 -31.71 (-2.30%)
Baillie Gifford Developed EAFE All Cap 2 (BGPTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 23 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 19 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 18 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 17 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 12 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 11 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 10 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 09 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 08 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 04 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 03 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 02 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 01 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 28 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 27 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 26 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 25 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 22 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 21 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 20 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 19 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 18 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 15 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 14 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 13 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 12 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 11 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 08 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 07 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 06 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 05 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 04 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 01 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 28 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 27 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 26 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 23 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 22 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 21 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 20 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 16 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 15 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 14 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 13 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 12 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 09 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 07 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 06 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 05 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 01 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 31 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 30 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 29 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 26 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 24 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 23 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 19 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 18 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 17 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 16 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 12 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 11 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 10 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 09 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 08 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 05 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 04 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 03 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 02 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 29 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 28 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 28 Dec 2023 | 0.09 Dividend | |||||
| 27 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.75 | - |
| 26 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.63 | - |
| 22 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | - |
| 21 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | - |
| 20 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - |
| 19 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.56 | - |
| 18 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | - |
| 15 Dec 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.54 | - |
| 14 Dec 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.54 | - |
| 13 Dec 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.30 | - |
| 12 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | - |
| 11 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | - |
| 08 Dec 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.06 | - |
| 07 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - |
| 06 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 11.96 | - |
| 05 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.89 | - |
| 04 Dec 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 11.93 | - |
| 01 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.00 | - |
| *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.