abrdn Emerging Markets Fund Institutional Class (ABEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.44
+0.09 (0.42%)
At close: Aug 26, 2026
ABEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.56% |
| Aug 4, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.07% |
| Aug 3, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.92% |
| Jul 31, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.13% |
| Jul 30, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 4.45% |
| Jul 29, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.52% |
| Jul 28, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -2.51% |
| Jul 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% |
| Jul 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.31% |
| Jul 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.53% |
| Jul 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.29% |
| Jul 21, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.87% |
| Jul 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Jul 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.98% |
| Jul 16, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.35% |
| Jul 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.10% |
| Jul 14, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.81% |
| Jul 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.72% |
| Jul 10, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.19% |
| Jul 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.05% |
| Jul 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.05% |
| Jul 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -3.09% |
| Jul 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.39% |
| Jul 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.24% |
| Jul 1, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.19% |
| Jun 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.34% |
| Jun 29, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.08% |
| Jun 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.06% |
| Jun 25, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.96% |
| Jun 24, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Jun 23, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -5.39% |
| Jun 22, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.76% |
| Jun 18, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.79% |
| Jun 17, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.05% |
| Jun 16, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.44% |