Ashmore Emerging Markets Equity Fund (EMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.11
-0.03 (-0.18%)
At close: Jul 8, 2026
EMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.18% |
| Jul 7, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.50% |
| Jul 6, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.99% |
| Jul 2, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.90% |
| Jul 1, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.40% |
| Jun 30, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.80% |
| Jun 29, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.04% |
| Jun 26, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| Jun 25, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.28% |
| Jun 24, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.12% |
| Jun 23, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.86% |
| Jun 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.89% |
| Jun 18, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.32% |
| Jun 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | 0.17% |
| Jun 16, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.50 | -0.57% |
| Jun 15, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.60 | 2.33% |
| Jun 12, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.20 | 1.24% |
| Jun 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | 3.79% |
| Jun 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | -2.73% |
| Jun 9, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.83 | 2.43% |
| Jun 8, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.43 | -1.20% |
| Jun 5, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.63 | -5.72% |
| Jun 4, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.64 | 0.06% |
| Jun 3, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.63 | -1.23% |
| Jun 2, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.85 | 0.62% |
| Jun 1, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.74 | 1.14% |
| May 29, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.54 | 0.23% |
| May 28, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.50 | - |
| May 27, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.50 | 0.86% |
| May 26, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.35 | 2.06% |
| May 22, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | - |
| May 21, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | 1.92% |
| May 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.68 | 1.27% |
| May 19, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.47 | -1.91% |
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | 0.36% |
| May 15, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | -3.74% |
| May 14, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.38 | 0.40% |
| May 13, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | 1.05% |
| May 12, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | -1.83% |
| May 11, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.45 | 0.75% |
| May 8, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | 0.35% |
| May 7, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.26 | -0.29% |
| May 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.31 | 4.09% |
| May 5, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.63 | 1.34% |
| May 4, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.41 | 1.67% |
| May 1, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | - |
| Apr 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.14 | 0.44% |
| Apr 29, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.07 | -0.12% |
| Apr 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.09 | -1.05% |
| Apr 27, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | 0.74% |