Skip to main content
BGEG logo

Baillie Gifford Emerging Markets ETF

BGEGNASDAQBaillie Gifford FundsEquity

$22.17Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$11.64M
Expense ratio
0.79%
Dividend yield
-
Holdings
82
52-week range
$21.43$25.31
Volume (live)
-
Avg. volume (3M)
5.58K

BGEG ETF Historical Prices: Baillie Gifford Emerging Markets ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BGEG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BGEG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily94 records
Showing 1-50 of 94
Scroll for more columns
BGEG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202622.1722.1722.1722.1722.17239
Oct 14, 202622.5622.5622.3822.3822.38109
Oct 13, 202622.8822.9022.8822.9022.90891
Oct 12, 202623.2123.2323.2123.2323.23112
Oct 9, 202623.5023.5023.5023.5023.5025
Oct 8, 202623.3523.5723.1823.2123.2151.88K
Oct 7, 202623.5123.8323.5123.7123.7168.08K
Oct 6, 202623.9924.0123.9423.9423.941.17K
Oct 5, 202624.1324.1324.1324.1324.1322
Oct 2, 202623.4223.5323.4223.5323.532.27K
Oct 1, 202623.0523.2223.0523.2223.222.49K
Sep 30, 202623.1623.1923.1523.1723.175.39K
Sep 29, 202623.3823.4923.3323.4423.441.22K
Sep 28, 202623.2623.3523.2623.3423.343.35K
Sep 25, 202623.7323.7523.6623.6923.691.82K
Sep 24, 202623.5223.6323.4223.5023.506.65K
Sep 23, 202623.8123.9223.6723.7023.703.62K
Sep 22, 202624.0524.2324.0524.2324.232.32K
Sep 21, 202623.8024.0323.8024.0324.03326
Sep 18, 202623.3023.3623.3023.3623.36751
Sep 17, 202623.3223.3223.3023.3123.311.47K
Sep 16, 202623.1623.1622.9022.9522.953.36K
Sep 15, 202622.9522.9522.9222.9222.92375
Sep 14, 202623.0323.3823.0323.0323.031.20K
Sep 11, 202623.7023.7023.7023.7023.7022
Sep 10, 202623.5823.5823.5323.5323.53935
Sep 9, 202623.9624.0023.9624.0024.00558
Sep 8, 202624.2624.2724.1524.1524.15785
Sep 4, 202623.9624.0223.9624.0224.024.02K
Sep 3, 202623.5223.7023.5223.7023.702.07K
Sep 2, 202623.5823.6423.5823.6423.64620
Sep 1, 202623.7123.7123.5223.5223.52532
Aug 31, 202623.6023.6023.4623.5123.511.11K
Aug 28, 202623.6923.6923.5723.6023.601.67K
Aug 27, 202623.7024.2823.6823.7723.774.31K
Aug 26, 202623.6023.6023.6023.6023.6050
Aug 25, 202623.5223.5523.5223.5523.554.08K
Aug 24, 202623.1923.1923.1723.1723.17257
Aug 21, 202623.6323.6323.5523.5523.55181
Aug 20, 202623.3223.3423.3223.3423.342.02K
Aug 19, 202623.1123.1123.1123.1123.1166
Aug 18, 202622.9522.9922.9422.9522.951.57K
Aug 17, 202623.7523.8623.7523.7723.77627
Aug 14, 202623.6623.9423.5123.5323.536.60K
Aug 13, 202623.5623.5623.5623.5623.56123
Aug 12, 202623.4823.4823.4223.4223.42620
Aug 11, 202623.0123.0622.9923.0623.06845
Aug 10, 202622.9522.9522.9522.9522.95144
Aug 7, 202623.0723.1523.0723.1423.14239
Aug 6, 202623.1823.1823.0623.0623.06316
Show:
of 94

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Baillie Gifford Emerging Markets ETF Historical Prices

What is OHLC data for BGEG?

OHLC stands for Open, High, Low, Close - the four key price points for BGEG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BGEG?

The adjusted close price for BGEG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BGEG price history go?

BGEG historical price data is available from the ETF's inception on Jun 1, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BGEG data?

BGEG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BGEG?

Trading volume for BGEG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.