abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.73
+0.11 (0.62%)
At close: Dec 5, 2025
ABEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.23% |
| Dec 8, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| Dec 5, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.62% |
| Dec 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% |
| Dec 3, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Dec 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% |
| Dec 1, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.46% |
| Nov 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Nov 26, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.75% |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.64% |
| Nov 24, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.17% |
| Nov 21, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.35% |
| Nov 20, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.15% |
| Nov 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% |
| Nov 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.80% |
| Nov 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.45% |
| Nov 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.56% |
| Nov 13, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.89% |
| Nov 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.06% |
| Nov 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.17% |
| Nov 10, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.42% |
| Nov 7, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.34% |
| Nov 6, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.67% |
| Nov 5, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.23% |
| Nov 4, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.72% |
| Nov 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.12% |
| Oct 31, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.72% |
| Oct 30, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.83% |
| Oct 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.95% |
| Oct 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.28% |
| Oct 27, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.35% |
| Oct 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.74% |
| Oct 23, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.03% |
| Oct 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.46% |
| Oct 21, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.62% |
| Oct 20, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.49% |
| 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% |