abrdn Emerging Markets Instl (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.40
-0.02 (-0.11%)
Oct 17, 2025, 4:00 PM EDT
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.11% |
| Oct 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.58% |
| Oct 14, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.10% |
| Oct 13, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.73% |
| Oct 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -3.44% |
| Oct 9, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.68% |
| Oct 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.74% |
| Oct 7, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% |
| Oct 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| Oct 3, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.46% |
| Oct 2, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.75% |
| Oct 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.70% |
| Sep 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.23% |
| Sep 29, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.36% |
| Sep 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.88% |
| Sep 25, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| Sep 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% |
| Sep 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Sep 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.59% |
| Sep 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.58% |
| Sep 18, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Sep 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.35% |
| Sep 16, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.00% |
| Sep 15, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.83% |
| Sep 12, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.36% |
| Sep 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% |
| Sep 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| Sep 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.17% |
| Sep 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.81% |
| Sep 5, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.13% |
| Sep 4, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Sep 3, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.31% |
| Sep 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
| Aug 29, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Aug 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.19% |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.56% |
| Aug 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.37% |
| Aug 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.19% |
| Aug 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.39% |
| Aug 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.06% |
| Aug 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.50% |
| Aug 19, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.87% |
| Aug 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.31% |
| Aug 15, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.31% |
| Aug 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.69% |
| Aug 13, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.52% |
| Aug 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.22% |
| Aug 11, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| Aug 8, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |