Ashmore Emerging Markets Equity C (EMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.78
-0.08 (-0.47%)
At close: Aug 19, 2026
EMECX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.25% |
| Aug 19, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.47% |
| Aug 18, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.75% |
| Aug 17, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.53% |
| Aug 14, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.41% |
| Aug 13, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.76% |
| Aug 12, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.01% |
| Aug 11, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.12% |
| Aug 10, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Aug 7, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.12% |
| Aug 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.00% |
| Aug 5, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| Aug 4, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.56% |
| Aug 3, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |
| Jul 31, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 3.03% |
| Jul 30, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 3.19% |
| Jul 29, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.06% |
| Jul 28, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.96% |
| Jul 27, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Jul 24, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -2.00% |
| Jul 23, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.84% |
| Jul 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.13% |
| Jul 21, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.55% |
| Jul 20, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.66% |
| Jul 17, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.60% |
| Jul 16, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.04% |
| Jul 15, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.54% |
| Jul 14, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.65% |
| Jul 13, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -2.78% |
| Jul 10, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.52% |
| Jul 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.53% |
| 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% |