Ashmore Emerging Markets Equity Fund (EMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.22
-0.13 (-0.97%)
At close: Dec 16, 2025
EMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.24% |
| Dec 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.04% |
| Dec 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.97% |
| Dec 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.67% |
| Dec 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.74% |
| Dec 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.29% |
| Dec 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.89% |
| Dec 9, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.07% |
| Dec 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Dec 5, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.37% |
| Dec 4, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Dec 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Dec 2, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Dec 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Nov 28, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.53% |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.83% |
| Nov 25, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.46% |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.01% |
| Nov 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.54% |
| Nov 20, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.37% |
| Nov 19, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| Nov 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.43% |
| Nov 17, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.60% |
| Nov 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.17% |
| Nov 12, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Nov 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| Nov 10, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.48% |
| Nov 7, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.37% |
| Nov 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Nov 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% |
| Nov 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.60% |
| Nov 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.25% |
| Oct 31, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.07% |
| Oct 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.51% |
| Oct 29, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% |
| Oct 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.15% |
| Oct 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.50% |
| Oct 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.84% |
| Oct 22, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.68% |
| Oct 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% |
| Oct 20, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.53% |
| Oct 17, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.46% |
| Oct 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| Oct 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.55% |
| Oct 14, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.53% |
| 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% |