Ashmore Emerging Markets Equity Fund Institutional Class (EMFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.42
-0.01 (-0.05%)
May 29, 2026, 8:05 AM EST
EMFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% |
| May 28, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05% |
| May 27, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.88% |
| May 26, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.07% |
| May 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.88% |
| May 20, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.33% |
| May 19, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.87% |
| May 18, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.28% |
| May 15, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -3.72% |
| May 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.44% |
| May 13, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.05% |
| May 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.80% |
| May 11, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.71% |
| May 8, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| May 7, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.27% |
| May 6, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 4.11% |
| May 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.33% |
| May 4, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.65% |
| May 1, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Apr 30, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% |
| Apr 29, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.06% |
| Apr 28, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.05% |
| Apr 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.77% |
| Apr 24, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.92% |
| Apr 23, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.59% |
| Apr 22, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.89% |
| Apr 21, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.36% |
| Apr 20, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.47% |
| Apr 17, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.01% |
| Apr 16, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% |
| Apr 15, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.04% |
| Apr 14, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.93% |
| Apr 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.50% |
| Apr 10, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.69% |
| Apr 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.06% |
| Apr 8, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 5.58% |
| Apr 7, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Apr 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.87% |
| Apr 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.45% |
| Apr 1, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.79% |
| Mar 31, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.31% |
| Mar 30, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.82% |
| Mar 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.68% |
| Mar 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% |
| Mar 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.07% |
| Mar 24, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.27% |
| Mar 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Mar 20, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.64% |
| Mar 19, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.52% |