GMO Emerging Markets III GMOEX
38.01 USD -0.13 (-0.34%)
Regular-session close
Day range unavailable
29.51 52-week range 43.35
- YTD
- +27.08%
- 1 year
- +23.89%
GMOEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | -0.46 | -1.19% |
| Nov 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | +0.92 | +2.44% |
| Nov 10, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | -0.23 | -0.61% |
| Nov 9, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | +0.74 | +1.99% |
| Nov 6, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | +0.46 | +1.25% |
| Nov 5, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | -2.15 | -5.53% |
| Nov 4, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | +0.23 | +0.60% |
| Nov 3, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | -0.01 | -0.03% |
| Nov 2, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | -0.23 | -0.59% |
| Oct 30, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | -0.89 | -2.24% |
| Oct 29, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | -0.64 | -1.58% |
| Oct 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | +0.37 | +0.92% |
| Oct 27, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | +0.58 | +1.47% |
| Oct 26, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | -0.02 | -0.05% |
| Oct 23, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | +0.16 | +0.41% |
| Oct 22, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | -1.10 | -2.72% |
| Oct 21, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | +0.29 | +0.72% |
| Oct 20, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | -0.13 | -0.32% |
| Oct 19, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | +0.34 | +0.85% |
| Oct 16, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | -0.37 | -0.92% |
| Oct 15, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | -0.36 | -0.89% |
| Oct 14, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | -0.53 | -1.29% |
| Oct 13, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | -0.15 | -0.36% |
| Oct 12, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | -0.19 | -0.46% |
| Oct 9, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | +0.16 | +0.39% |
| Oct 8, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | -0.87 | -2.06% |
| Oct 7, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | -0.43 | -1.01% |
| Oct 6, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | -0.22 | -0.51% |
| Oct 5, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | +0.46 | +1.08% |
| Oct 2, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | +0.41 | +0.98% |
| Oct 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.10 | +0.24% |
| Sep 30, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | -0.48 | -1.13% |
| Sep 29, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | +0.03 | +0.07% |
| Sep 28, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | -0.39 | -0.91% |
| Sep 25, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | +0.27 | +0.64% |
| Sep 24, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | -0.36 | -0.84% |
| Sep 23, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | -0.49 | -1.13% |
| Sep 22, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | +0.10 | +0.23% |
| Sep 21, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | +0.84 | +1.98% |
| Sep 18, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | +0.15 | +0.36% |
| Sep 17, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | +0.68 | +1.64% |
| Sep 16, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | +0.03 | +0.07% |
| Sep 15, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | -0.23 | -0.55% |
| Sep 14, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | -0.72 | -1.70% |
| Sep 11, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | +0.21 | +0.50% |
| Sep 10, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | -0.49 | -1.15% |
| Sep 9, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | -0.04 | -0.09% |
| Sep 8, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | +0.20 | +0.47% |
| Sep 4, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | +1.26 | +3.05% |
| Sep 3, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | +0.43 | +1.05% |
| Sep 2, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | +0.12 | +0.29% |
| Sep 1, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | -0.14 | -0.34% |
| Aug 31, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | +0.15 | +0.37% |
| Aug 28, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | -0.28 | -0.68% |
| Aug 27, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | +0.09 | +0.22% |
| Aug 26, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | -0.04 | -0.10% |
| Aug 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | +0.52 | +1.28% |
| Aug 24, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | -0.44 | -1.08% |
| Aug 21, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | +0.60 | +1.49% |
| Aug 20, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | +0.11 | +0.27% |
| Aug 19, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | +0.18 | +0.45% |
| Aug 18, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | -1.04 | -2.53% |
| Aug 17, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | +0.49 | +1.21% |
| Aug 14, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | -0.08 | -0.20% |
| Aug 13, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | +0.33 | +0.82% |
65 days, newest first. Daily bars as drawn on the GMOEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.