GMO Quality IV GQEFX
38.73 USD -0.02 (-0.05%)
Regular-session close
Day range unavailable
31.78 52-week range 39.25
- YTD
- +10.25%
- 1 year
- +4.65%
GQEFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | -0.18 | -0.46% |
| Nov 11, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | +0.21 | +0.54% |
| Nov 10, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | -0.04 | -0.10% |
| Nov 9, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | +0.90 | +2.38% |
| Nov 6, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | -0.06 | -0.16% |
| Nov 5, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | -1.33 | -3.39% |
| Nov 4, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | +1.08 | +2.83% |
| Nov 3, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | +0.09 | +0.24% |
| Nov 2, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 0.00 | 0.00% |
| Oct 30, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | -0.39 | -1.01% |
| Oct 29, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | +0.09 | +0.23% |
| Oct 28, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | +0.08 | +0.21% |
| Oct 27, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | +0.04 | +0.10% |
| Oct 26, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | +0.04 | +0.10% |
| Oct 23, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | -0.31 | -0.80% |
| Oct 22, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | -0.23 | -0.59% |
| Oct 21, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 0.00 | 0.00% |
| Oct 20, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | +0.16 | +0.41% |
| Oct 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | +0.11 | +0.29% |
| Oct 16, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | -0.37 | -0.95% |
| Oct 15, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | +0.46 | +1.20% |
| Oct 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | -0.19 | -0.49% |
| Oct 13, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | -0.02 | -0.05% |
| Oct 12, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +0.16 | +0.42% |
| Oct 9, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | +0.33 | +0.87% |
| Oct 8, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | -0.13 | -0.34% |
| Oct 7, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | +0.02 | +0.05% |
| Oct 6, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | +0.05 | +0.13% |
| Oct 5, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | +0.34 | +0.90% |
| Oct 2, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | +0.28 | +0.75% |
| Oct 1, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | -0.10 | -0.27% |
| Sep 30, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | -0.18 | -0.48% |
| Sep 29, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | +0.05 | +0.13% |
| Sep 28, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | -0.26 | -0.68% |
| Sep 25, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | +0.19 | +0.50% |
| Sep 24, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | +0.13 | +0.34% |
| Sep 23, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | -0.23 | -0.61% |
| Sep 22, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | -0.12 | -0.32% |
| Sep 21, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | +0.61 | +1.63% |
| Sep 18, 2026 | 37.47 | 37.47 | 37.47 | 37.47 | -0.06 | -0.16% |
| Sep 17, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | +0.27 | +0.72% |
| Sep 16, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | -0.18 | -0.48% |
| Sep 15, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | -0.22 | -0.58% |
| Sep 14, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | +0.22 | +0.59% |
| Sep 11, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | +0.28 | +0.75% |
| Sep 10, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | -0.12 | -0.32% |
| Sep 9, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | -0.22 | -0.59% |
| Sep 8, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | -0.40 | -1.06% |
| Sep 4, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | -0.25 | -0.66% |
| Sep 3, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | +0.37 | +0.98% |
| Sep 2, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | +0.14 | +0.37% |
| Sep 1, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | -0.28 | -0.74% |
| Aug 31, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | -0.33 | -0.86% |
| Aug 28, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | +0.05 | +0.13% |
| Aug 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | +0.27 | +0.71% |
| Aug 26, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | -0.13 | -0.34% |
| Aug 25, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | +0.14 | +0.37% |
| Aug 24, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | +0.11 | +0.29% |
| Aug 21, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | +0.26 | +0.69% |
| Aug 20, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | -0.23 | -0.61% |
| Aug 19, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | +0.32 | +0.85% |
| Aug 18, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | -0.05 | -0.13% |
| Aug 17, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | -0.38 | -1.00% |
| Aug 14, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | -0.16 | -0.42% |
| Aug 13, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | +0.23 | +0.61% |
65 days, newest first. Daily bars as drawn on the GQEFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.