William Blair Emerging Mkts Growth R6 (BIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.48
+0.12 (0.59%)
At close: Aug 26, 2026
BIEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.85% |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.11% |
| Aug 3, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.33% |
| Jul 31, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.88% |
| Jul 30, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 4.02% |
| Jul 29, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.49% |
| Jul 28, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -4.21% |
| Jul 27, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% |
| Jul 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.96% |
| Jul 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.60% |
| Jul 22, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Jul 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3.23% |
| Jul 20, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.66% |
| Jul 17, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.44% |
| Jul 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -2.43% |
| Jul 15, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.69% |
| Jul 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Jul 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.79% |
| Jul 10, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.26% |
| Jul 9, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.15% |
| Jul 8, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.87% |
| Jul 7, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -3.21% |
| Jul 6, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.66% |
| Jul 2, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -2.72% |
| Jul 1, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.64% |
| Jun 30, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.96% |
| Jun 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.47% |
| Jun 26, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -3.09% |
| Jun 25, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.71% |
| Jun 24, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.64% |
| Jun 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -4.47% |
| Jun 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.74% |
| Jun 18, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 3.37% |
| Jun 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.73% |
| Jun 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.46% |