Baillie Gifford Emerging Markets Eqs K BGKEX
29.28 USD -0.23 (-0.78%)
Regular-session close
Day range unavailable
25.04 52-week range 35.54
- YTD
- +10.37%
- 1 year
- +12.75%
BGKEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | -0.58 | -1.93% |
| Nov 11, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | +0.91 | +3.12% |
| Nov 10, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | -0.36 | -1.22% |
| Nov 9, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | +0.90 | +3.14% |
| Nov 6, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | +0.62 | +2.21% |
| Nov 5, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | -2.08 | -6.91% |
| Nov 4, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | +0.39 | +1.31% |
| Nov 3, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | +0.06 | +0.20% |
| Nov 2, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | +0.12 | +0.41% |
| Oct 30, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | -1.06 | -3.47% |
| Oct 29, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | -0.51 | -1.64% |
| Oct 28, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | +0.56 | +1.83% |
| Oct 27, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | +0.46 | +1.53% |
| Oct 26, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | -0.54 | -1.76% |
| Oct 23, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | +0.31 | +1.02% |
| Oct 22, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | -1.06 | -3.38% |
| Oct 21, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | +0.03 | +0.10% |
| Oct 20, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | +0.13 | +0.42% |
| Oct 19, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | +0.32 | +1.04% |
| Oct 16, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | -0.54 | -1.72% |
| Oct 15, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | -0.20 | -0.63% |
| Oct 14, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.76 | -2.35% |
| Oct 13, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | -0.51 | -1.55% |
| Oct 12, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | -0.37 | -1.11% |
| Oct 9, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | +0.39 | +1.19% |
| Oct 8, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | -0.69 | -2.06% |
| Oct 7, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | -0.43 | -1.26% |
| Oct 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | -0.36 | -1.05% |
| Oct 5, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.97 | +2.91% |
| Oct 2, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | +0.39 | +1.18% |
| Oct 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.20 | +0.61% |
| Sep 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | -0.36 | -1.09% |
| Sep 29, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | +0.09 | +0.27% |
| Sep 28, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | -0.61 | -1.81% |
| Sep 25, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | +0.33 | +0.99% |
| Sep 24, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | -0.42 | -1.24% |
| Sep 23, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | -0.58 | -1.69% |
| Sep 22, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | +0.24 | +0.70% |
| Sep 21, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | +1.00 | +3.02% |
| Sep 18, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | +0.13 | +0.39% |
| Sep 17, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | +0.57 | +1.76% |
| Sep 16, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | -0.04 | -0.12% |
| Sep 15, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | -0.19 | -0.58% |
| Sep 14, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | -0.87 | -2.60% |
| Sep 11, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | +0.16 | +0.48% |
| Sep 10, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | -0.52 | -1.54% |
| Sep 9, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.25 | -0.73% |
| Sep 8, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | +0.21 | +0.62% |
| Sep 4, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | +0.32 | +0.95% |
| Sep 3, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | +0.20 | +0.60% |
| Sep 2, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | +0.25 | +0.75% |
| Sep 1, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | +0.06 | +0.18% |
| Aug 31, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | -0.11 | -0.33% |
| Aug 28, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | -0.33 | -0.98% |
| Aug 27, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | +0.20 | +0.60% |
| Aug 26, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | +0.11 | +0.33% |
| Aug 25, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | +0.50 | +1.53% |
| Aug 24, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | -0.65 | -1.95% |
| Aug 21, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | +0.51 | +1.55% |
| Aug 20, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | +0.48 | +1.48% |
| Aug 19, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00% |
| Aug 18, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | -1.05 | -3.14% |
| Aug 17, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | +0.33 | +1.00% |
| Aug 14, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | -0.07 | -0.21% |
| Aug 13, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | +0.20 | +0.61% |
65 days, newest first. Daily bars as drawn on the BGKEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.