William Blair Emerging Markets Growth Fund Class R6 (BIEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.88
+0.04 (0.31%)
May 5, 2025, 4:00 PM EDT
BIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.23% |
| May 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| May 6, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.47% |
| May 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| May 2, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.82% |
| May 1, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.64% |
| Apr 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Apr 29, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Apr 28, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% |
| Apr 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% |
| Apr 24, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.05% |
| Apr 23, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.32% |
| Apr 22, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.75% |
| Apr 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Apr 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.53% |
| Apr 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.83% |
| Apr 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.26% |
| Apr 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.02% |
| Apr 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.53% |
| Apr 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.55% |
| Apr 9, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 6.11% |
| Apr 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.53% |
| Apr 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.88% |
| Apr 4, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -5.52% |
| Apr 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.72% |
| Apr 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.32% |
| Apr 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% |
| Mar 31, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.27% |
| Mar 28, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.26% |
| Mar 27, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.24% |
| Mar 26, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.23% |
| Mar 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.70% |
| Mar 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% |
| Mar 21, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.70% |
| Mar 20, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.31% |
| Mar 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.16% |
| Mar 18, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.70% |
| Mar 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.27% |
| Mar 14, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.61% |
| Mar 13, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.64% |
| Mar 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.81% |
| Mar 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% |
| Mar 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.60% |
| Mar 7, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Mar 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.40% |
| Mar 5, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3.46% |
| Mar 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.55% |
| Mar 3, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.45% |
| Feb 28, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.19% |
| Feb 27, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.86% |