Driehaus Emerging Markets Growth Fund Institutional Class (DIEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.02
+0.21 (0.50%)
Jul 3, 2025, 4:00 PM EDT
DIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.29% |
| Jul 1, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -0.02% |
| Jun 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Jun 27, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.07% |
| Jun 26, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.94% |
| Jun 25, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.02% |
| Jun 24, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 2.71% |
| Jun 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% |
| Jun 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.42% |
| Jun 18, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.22% |
| Jun 17, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.84% |
| Jun 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.27% |
| Jun 13, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -1.38% |
| Jun 12, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.05% |
| Jun 11, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.32% |
| Jun 10, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.55% |
| Jun 9, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.60% |
| Jun 6, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.15% |
| Jun 5, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.45% |
| Jun 4, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.84% |
| Jun 3, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.23% |
| Jun 2, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 1.00% |
| May 30, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -1.19% |
| May 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.10% |
| May 28, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.40% |
| May 27, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.38% |
| May 23, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.23% |
| May 22, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.15% |
| May 21, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.10% |
| May 20, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.18% |
| May 19, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.15% |
| May 16, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.03% |
| May 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.03% |
| May 14, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.66% |
| May 13, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.69% |
| May 12, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 2.23% |
| May 9, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.26% |
| May 8, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.13% |
| May 7, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.37% |
| May 6, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.05% |
| May 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.21% |
| May 2, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.87% |
| May 1, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.27% |
| Apr 30, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.24% |
| Apr 29, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.16% |
| Apr 28, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.22% |
| Apr 25, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.11% |
| Apr 24, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.25% |
| Apr 23, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.32% |
| Apr 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.80% |