Ashmore Emerging Markets Equity C (EMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.15
+0.23 (1.36%)
At close: Oct 9, 2026
EMECX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.36% |
| Oct 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.51% |
| Oct 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.21% |
| Oct 6, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.51% |
| Oct 5, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.75% |
| Oct 2, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.00% |
| Oct 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| Sep 30, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.47% |
| Sep 29, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.35% |
| Sep 28, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.51% |
| Sep 25, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.76% |
| Sep 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.98% |
| Sep 23, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.20% |
| Sep 22, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.69% |
| Sep 21, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2.42% |
| Sep 18, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.77% |
| Sep 17, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.78% |
| Sep 16, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.24% |
| Sep 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.83% |
| Sep 14, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.10% |
| Sep 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
| Sep 10, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.04% |
| Sep 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.58% |
| Sep 8, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Sep 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.40% |
| Sep 3, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
| Sep 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Sep 1, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |
| Aug 31, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.12% |
| Aug 28, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.81% |
| Aug 27, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Aug 26, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.47% |
| Aug 25, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.18% |
| Aug 24, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.74% |
| Aug 21, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.77% |
| 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% |