Driehaus Emerging Markets Growth Fund Institutional Class (DIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.92
-0.01 (-0.02%)
At close: Apr 29, 2026
DIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.02% |
| Apr 28, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.59% |
| Apr 27, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.25% |
| Apr 24, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 1.81% |
| Apr 23, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.18% |
| Apr 22, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 1.20% |
| Apr 21, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.52% |
| Apr 20, 2026 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.32% |
| Apr 17, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.98% |
| Apr 16, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.58% |
| Apr 15, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.33% |
| Apr 14, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.02% |
| Apr 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.12% |
| Apr 10, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.64% |
| Apr 9, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.26% |
| Apr 8, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 5.59% |
| Apr 7, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.12% |
| Apr 6, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.76% |
| Apr 2, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.58% |
| Apr 1, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.71% |
| Mar 31, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 2.80% |
| Mar 30, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.12% |
| Mar 27, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.51% |
| Mar 26, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -3.63% |
| Mar 25, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1.72% |
| Mar 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.08% |
| Mar 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.79% |
| Mar 20, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -2.93% |
| Mar 19, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.26% |
| Mar 18, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.02% |
| Mar 17, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.79% |
| Mar 16, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.96% |
| Mar 13, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.24% |
| Mar 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.22% |
| Mar 11, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.04% |
| Mar 10, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.36% |
| Mar 9, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 1.16% |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.92% |
| Mar 5, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.87% |
| Mar 4, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.08% |
| Mar 3, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -5.09% |
| Mar 2, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.77% |
| Feb 27, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.73% |
| Feb 26, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.70% |
| Feb 25, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.75% |
| Feb 24, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 1.61% |
| Feb 23, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.73% |
| Feb 20, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.85% |
| Feb 19, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.37% |
| Feb 18, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.62% |