Ashmore Emerging Markets Equity Fund (EMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.29
0.00 (0.00%)
Oct 10, 2025, 4:00 PM EDT
EMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.55% |
| Oct 10, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -3.16% |
| Oct 9, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.37% |
| Oct 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.60% |
| Oct 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.75% |
| Oct 6, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| Oct 3, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.92% |
| Oct 1, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.38% |
| Sep 30, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% |
| Sep 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.93% |
| Sep 26, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.46% |
| Sep 25, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% |
| Sep 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.53% |
| Sep 23, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% |
| Sep 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Sep 19, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Sep 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Sep 17, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.68% |
| Sep 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Sep 12, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% |
| Sep 11, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.87% |
| Sep 10, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.03% |
| Sep 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.04% |
| Sep 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.65% |
| Sep 5, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.39% |
| Sep 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Sep 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Sep 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.98% |
| Aug 29, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% |
| Aug 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.16% |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Aug 25, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.49% |
| Aug 22, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.16% |
| Aug 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% |
| Aug 20, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.82% |
| Aug 19, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.98% |
| Aug 18, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Aug 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Aug 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| Aug 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.99% |
| Aug 12, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.50% |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Aug 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.08% |
| Aug 7, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.60% |
| Aug 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Aug 5, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.42% |
| Aug 4, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 2.08% |