abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.10
-0.12 (-0.59%)
At close: Oct 15, 2026
ABEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% |
| Oct 14, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.13% |
| Oct 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.34% |
| Oct 12, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.04% |
| Oct 9, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.05% |
| Oct 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.10% |
| Oct 7, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.25% |
| Oct 6, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.01% |
| Oct 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.86% |
| Oct 2, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.13% |
| Oct 1, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.76% |
| Sep 30, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.45% |
| Sep 29, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.42% |
| Sep 28, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.65% |
| Sep 25, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.06% |
| Sep 24, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.78% |
| Sep 23, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.54% |
| Sep 22, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.68% |
| Sep 21, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 3.10% |
| Sep 18, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.28% |
| Sep 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.58% |
| Sep 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.05% |
| Sep 15, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.52% |
| Sep 14, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.59% |
| Sep 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.75% |
| Sep 10, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.43% |
| Sep 9, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.55% |
| Sep 8, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.55% |
| Sep 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.21% |
| Sep 3, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.84% |
| Sep 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Sep 1, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.24% |
| Aug 31, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| Aug 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.25% |
| Aug 27, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.61% |
| Aug 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% |
| Aug 25, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.38% |
| Aug 24, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.82% |
| Aug 21, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.71% |
| Aug 20, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.86% |
| Aug 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Aug 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.93% |
| Aug 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.89% |
| Aug 14, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.09% |
| Aug 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.42% |
| Aug 12, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.92% |
| Aug 11, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.10% |
| Aug 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.33% |
| Aug 7, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.14% |
| Aug 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.09% |