William Blair Emerging Markets Growth Fund Class R6 (BIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
-0.34 (-1.68%)
At close: May 19, 2026
BIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.68% |
| May 18, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.79% |
| May 15, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -3.60% |
| May 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.91% |
| May 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.11% |
| May 12, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.17% |
| May 11, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.91% |
| May 8, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.32% |
| May 7, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.66% |
| May 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 4.14% |
| May 5, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.29% |
| May 4, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 3.46% |
| May 1, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Apr 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |
| Apr 29, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Apr 28, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.76% |
| Apr 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.12% |
| Apr 24, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.56% |
| Apr 23, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.57% |
| Apr 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% |
| Apr 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.84% |
| Apr 20, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.37% |
| Apr 17, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.10% |
| Apr 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.85% |
| Apr 15, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.12% |
| Apr 14, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.76% |
| Apr 13, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.04% |
| Apr 10, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.72% |
| Apr 9, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.72% |
| Apr 8, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 6.76% |
| Apr 7, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.01% |
| Apr 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.26% |
| Apr 2, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.60% |
| Apr 1, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.24% |
| Mar 31, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2.22% |
| Mar 30, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.41% |
| Mar 27, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.01% |
| Mar 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.95% |
| Mar 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.31% |
| Mar 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.00% |
| Mar 23, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% |
| Mar 20, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -3.83% |
| Mar 19, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.06% |
| Mar 18, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.64% |
| Mar 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.64% |
| Mar 16, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.01% |
| Mar 13, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.40% |
| Mar 12, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.34% |
| Mar 11, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.63% |
| Mar 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.75% |