Macquarie Emerging Markets Fund Class R6 (DEMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.78
+0.17 (0.82%)
At close: Apr 24, 2025
DEMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.18% |
| Apr 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.56% |
| Apr 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.30% |
| Apr 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.68% |
| Apr 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -2.63% |
| Apr 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Apr 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.37% |
| Apr 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.61% |
| Apr 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -3.19% |
| Apr 9, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 6.88% |
| Apr 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.33% |
| Apr 7, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.83% |
| Apr 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -5.86% |
| Apr 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -3.28% |
| Apr 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
| Apr 1, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.33% |
| Mar 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.13% |
| Mar 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.70% |
| Mar 27, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.37% |
| Mar 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.77% |
| Mar 25, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.63% |
| Mar 24, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.18% |
| Mar 21, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.27% |
| Mar 20, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.36% |
| Mar 19, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% |
| Mar 18, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.32% |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.06% |
| Mar 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 2.11% |
| Mar 13, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.61% |
| Mar 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.95% |
| Mar 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.77% |
| Mar 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -3.56% |
| Mar 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.07% |
| Mar 6, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.38% |
| Mar 5, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 3.92% |
| Mar 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.34% |
| Mar 3, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.56% |
| Feb 28, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.40% |
| Feb 27, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.90% |
| Feb 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.73% |
| Feb 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.26% |
| Feb 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.76% |
| Feb 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.89% |
| Feb 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.53% |
| Feb 19, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.66% |
| Feb 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.44% |
| Feb 14, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.54% |
| Feb 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.33% |
| Feb 12, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.14% |
| Feb 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |