Skip to main content
logo
William Blair Emerging Markets Growth Fund Class R6 (BIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.64
-0.27 (-1.60%)
At close: Apr 2, 2026

BIEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.6416.6416.6416.64--1.60%
Apr 1, 202616.9116.9116.9116.9116.912.24%
Mar 31, 202616.5416.5416.5416.5416.542.22%
Mar 30, 202616.1816.1816.1816.1816.18-2.41%
Mar 27, 202616.5816.5816.5816.5816.58-1.01%
Mar 26, 202616.7516.7516.7516.7516.75-2.95%
Mar 25, 202617.2617.2617.2617.2617.262.31%
Mar 24, 202616.8716.8716.8716.8716.872.00%
Mar 23, 202616.5416.5416.5416.5416.54-0.12%
Mar 20, 202616.5616.5616.5616.5616.56-3.83%
Mar 19, 202617.2217.2217.2217.2217.220.06%
Mar 18, 202617.2117.2117.2117.2117.21-0.64%
Mar 17, 202617.3217.3217.3217.3217.321.64%
Mar 16, 202617.0417.0417.0417.0417.041.01%
Mar 13, 202616.8716.8716.8716.8716.87-1.40%
Mar 12, 202617.1117.1117.1117.1117.11-2.34%
Mar 11, 202617.5217.5217.5217.5217.520.63%
Mar 10, 202617.4117.4117.4117.4117.411.75%
Mar 9, 202617.1117.1117.1117.1117.11-0.35%
Mar 6, 202617.1717.1717.1717.1717.17-1.21%
Mar 5, 202617.3817.3817.3817.3817.382.12%
Mar 4, 202617.0217.0217.0217.0217.02-3.02%
Mar 3, 202617.5517.5517.5517.5517.55-4.36%
Mar 2, 202618.3518.3518.3518.3518.35-1.50%
Feb 27, 202618.6318.6318.6318.6318.63-1.06%
Feb 26, 202618.8318.8318.8318.8318.830.27%
Feb 25, 202618.7818.7818.7818.7818.781.29%
Feb 24, 202618.5418.5418.5418.5418.541.15%
Feb 23, 202618.3318.3318.3318.3318.330.77%
Feb 20, 202618.1918.1918.1918.1918.190.89%
Feb 19, 202618.0318.0318.0318.0318.03-
Feb 18, 202618.0318.0318.0318.0318.030.39%
Feb 17, 202617.9617.9617.9617.9617.96-0.06%
Feb 13, 202617.9717.9717.9717.9717.97-0.94%
Feb 12, 202618.1418.1418.1418.1418.140.44%
Feb 11, 202618.0618.0618.0618.0618.060.84%
Feb 10, 202617.9117.9117.9117.9117.910.28%
Feb 9, 202617.8617.8617.8617.8617.862.64%
Feb 6, 202617.4017.4017.4017.4017.400.52%
Feb 5, 202617.3117.3117.3117.3117.31-2.04%
Feb 4, 202617.6717.6717.6717.6717.67-0.90%
Feb 3, 202617.8317.8317.8317.8317.832.53%
Feb 2, 202617.3917.3917.3917.3917.39-1.64%
Jan 30, 202617.6817.6817.6817.6817.68-1.06%
Jan 29, 202617.8717.8717.8717.8717.87-0.78%
Jan 28, 202618.0118.0118.0118.0118.011.75%
Jan 27, 202617.7017.7017.7017.7017.701.96%
Jan 26, 202617.3617.3617.3617.3617.360.29%
Jan 23, 202617.3117.3117.3117.3117.310.46%
Jan 22, 202617.2317.2317.2317.2317.231.29%