William Blair Emerging Mkts Growth R6 (BIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
-0.72 (-3.65%)
At close: Oct 15, 2026
BIEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -3.65% |
| Oct 14, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.95% |
| Oct 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.49% |
| Oct 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.92% |
| Oct 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.34% |
| Oct 8, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.47% |
| Oct 7, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.63% |
| Oct 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.28% |
| Oct 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.44% |
| Oct 2, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.63% |
| Oct 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.34% |
| Sep 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.19% |
| Sep 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.24% |
| Sep 28, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.70% |
| Sep 25, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.38% |
| Sep 24, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.71% |
| Sep 23, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.09% |
| Sep 22, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.20% |
| Sep 21, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.75% |
| Sep 18, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.83% |
| Sep 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.90% |
| Sep 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Sep 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% |
| Sep 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.88% |
| Sep 11, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.91% |
| Sep 10, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.81% |
| Sep 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Sep 8, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.28% |
| Sep 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.43% |
| Sep 3, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.40% |
| Sep 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.51% |
| Sep 1, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.20% |
| Aug 31, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.34% |
| Aug 28, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% |
| Aug 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.83% |
| Aug 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.59% |
| Aug 25, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.69% |
| Aug 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.65% |
| Aug 21, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.83% |
| Aug 20, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.70% |
| Aug 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.10% |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.40% |
| Aug 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.53% |
| Aug 14, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.34% |
| Aug 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.13% |
| Aug 12, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.55% |
| Aug 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.45% |
| Aug 10, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.65% |
| Aug 7, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.25% |
| Aug 6, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.52% |