New Zealand markets closed

GMO Climate Change III (GCCHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.95+0.21 (+0.88%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202423.9523.9523.9523.9523.95-
24 May 202423.7423.7423.7423.7423.74-
23 May 202423.2423.2423.2423.2423.24-
22 May 202423.5923.5923.5923.5923.59-
21 May 202423.4423.4423.4423.4423.44-
20 May 202423.3623.3623.3623.3623.36-
17 May 202423.3323.3323.3323.3323.33-
16 May 202423.3823.3823.3823.3823.38-
15 May 202423.5423.5423.5423.5423.54-
14 May 202423.6123.6123.6123.6123.61-
13 May 202423.1823.1823.1823.1823.18-
10 May 202423.0723.0723.0723.0723.07-
09 May 202423.2923.2923.2923.2923.29-
08 May 202422.9922.9922.9922.9922.99-
07 May 202422.9922.9922.9922.9922.99-
06 May 202423.0023.0023.0023.0023.00-
03 May 202422.7422.7422.7422.7422.74-
02 May 202422.3322.3322.3322.3322.33-
01 May 202421.7821.7821.7821.7821.78-
30 Apr 202421.8721.8721.8721.8721.87-
29 Apr 202422.4622.4622.4622.4622.46-
26 Apr 202422.0822.0822.0822.0822.08-
25 Apr 202421.7421.7421.7421.7421.74-
24 Apr 202421.7721.7721.7721.7721.77-
23 Apr 202421.7321.7321.7321.7321.73-
22 Apr 202421.5421.5421.5421.5421.54-
19 Apr 202421.4121.4121.4121.4121.41-
18 Apr 202421.4321.4321.4321.4321.43-
17 Apr 202421.5121.5121.5121.5121.51-
16 Apr 202421.6021.6021.6021.6021.60-
15 Apr 202421.8821.8821.8821.8821.88-
12 Apr 202422.3022.3022.3022.3022.30-
11 Apr 202422.9122.9122.9122.9122.91-
10 Apr 202423.0423.0423.0423.0423.04-
09 Apr 202423.4523.4523.4523.4523.45-
08 Apr 202422.9222.9222.9222.9222.92-
05 Apr 202422.7022.7022.7022.7022.70-
04 Apr 202422.7222.7222.7222.7222.72-
03 Apr 202422.8722.8722.8722.8722.87-
02 Apr 202422.6522.6522.6522.6522.65-
01 Apr 202423.0523.0523.0523.0523.05-
28 Mar 202423.1923.1923.1923.1923.19-
27 Mar 202423.0523.0523.0523.0523.05-
26 Mar 202422.2722.2722.2722.2722.27-
25 Mar 202422.3122.3122.3122.3122.31-
22 Mar 202422.4322.4322.4322.4322.43-
21 Mar 202422.6022.6022.6022.6022.60-
20 Mar 202422.5522.5522.5522.5522.55-
19 Mar 202421.9721.9721.9721.9721.97-
18 Mar 202422.0422.0422.0422.0422.04-
15 Mar 202421.9121.9121.9121.9121.91-
14 Mar 202421.8921.8921.8921.8921.89-
13 Mar 202422.3622.3622.3622.3622.36-
12 Mar 202422.3322.3322.3322.3322.33-
11 Mar 202422.3922.3922.3922.3922.39-
08 Mar 202422.4722.4722.4722.4722.47-
07 Mar 202422.5622.5622.5622.5622.56-
06 Mar 202422.1322.1322.1322.1322.13-
05 Mar 202421.7921.7921.7921.7921.79-
04 Mar 202422.0022.0022.0022.0022.00-
01 Mar 202422.2122.2122.2122.2122.21-
29 Feb 202421.9821.9821.9821.9821.98-
28 Feb 202421.6921.6921.6921.6921.69-
27 Feb 202421.8621.8621.8621.8621.86-
26 Feb 202421.6021.6021.6021.6021.60-
23 Feb 202421.7521.7521.7521.7521.75-
22 Feb 202421.9421.9421.9421.9421.94-
21 Feb 202422.2722.2722.2722.2722.27-
20 Feb 202422.3822.3822.3822.3822.38-
16 Feb 202422.6422.6422.6422.6422.64-
15 Feb 202422.7922.7922.7922.7922.79-
14 Feb 202422.3122.3122.3122.3122.31-
13 Feb 202421.7521.7521.7521.7521.75-
12 Feb 202422.7222.7222.7222.7222.72-
09 Feb 202422.2922.2922.2922.2922.29-
08 Feb 202422.0122.0122.0122.0122.01-
07 Feb 202422.0322.0322.0322.0322.03-
06 Feb 202421.5621.5621.5621.5621.56-
05 Feb 202421.3221.3221.3221.3221.32-
02 Feb 202421.7621.7621.7621.7621.76-
01 Feb 202422.0022.0022.0022.0022.00-
31 Jan 202421.6221.6221.6221.6221.62-
30 Jan 202421.9921.9921.9921.9921.99-
29 Jan 202422.2022.2022.2022.2022.20-
26 Jan 202421.9521.9521.9521.9521.95-
25 Jan 202421.9521.9521.9521.9521.95-
24 Jan 202421.7721.7721.7721.7721.77-
23 Jan 202421.8921.8921.8921.8921.89-
22 Jan 202421.6221.6221.6221.6221.62-
19 Jan 202421.4421.4421.4421.4421.44-
18 Jan 202421.4321.4321.4321.4321.43-
17 Jan 202421.3721.3721.3721.3721.37-
16 Jan 202421.9821.9821.9821.9821.98-
12 Jan 202422.5322.5322.5322.5322.53-
11 Jan 202422.7222.7222.7222.7222.72-
10 Jan 202422.9622.9622.9622.9622.96-
09 Jan 202423.0923.0923.0923.0923.09-
08 Jan 202423.4423.4423.4423.4423.44-
05 Jan 202423.2323.2323.2323.2323.23-
04 Jan 202423.4223.4223.4223.4223.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...