Ashmore Emerging Markets Total Return Fund (EMKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.16
-0.01 (-0.19%)
At close: Nov 21, 2025
EMKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Nov 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% |
| Nov 20, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | - |
| Nov 19, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | - |
| Nov 18, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | -0.19% |
| Nov 17, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | - |
| Nov 14, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | - |
| Nov 13, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | - |
| Nov 12, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | 0.19% |
| Nov 11, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | - |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | 0.19% |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | - |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 0.19% |
| Nov 5, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | - |
| Nov 4, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | -0.39% |
| Nov 3, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | -0.19% |
| Oct 31, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | 0.19% |
| Oct 30, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | -0.39% |
| Oct 29, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | -0.19% |
| Oct 28, 2025 | 5.19 | 5.19 | 5.19 | 5.20 | 5.19 | 0.19% |
| Oct 27, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 0.58% |
| Oct 24, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | - |
| Oct 22, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | - |
| Oct 21, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | - |
| Oct 20, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | 0.39% |
| Oct 17, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.11 | -0.19% |
| Oct 16, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.12 | 0.39% |
| Oct 15, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.10 | 0.59% |
| Oct 14, 2025 | 5.08 | 5.08 | 5.08 | 5.10 | 5.07 | -0.20% |
| Oct 13, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 0.20% |
| Oct 10, 2025 | 5.08 | 5.08 | 5.08 | 5.10 | 5.07 | -0.39% |
| Oct 9, 2025 | 5.10 | 5.10 | 5.10 | 5.12 | 5.09 | - |
| Oct 8, 2025 | 5.10 | 5.10 | 5.10 | 5.12 | 5.09 | - |
| Oct 7, 2025 | 5.10 | 5.10 | 5.10 | 5.12 | 5.09 | -0.19% |
| Oct 6, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.10 | -0.19% |
| Oct 3, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.11 | 0.19% |
| Oct 2, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.10 | - |
| Oct 1, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.10 | 0.20% |
| Sep 30, 2025 | 5.10 | 5.10 | 5.10 | 5.12 | 5.09 | - |
| Sep 29, 2025 | 5.10 | 5.10 | 5.10 | 5.12 | 5.09 | 0.20% |
| Sep 26, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | - |
| Sep 25, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | -0.39% |
| Sep 24, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.10 | -0.39% |
| Sep 23, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.11 | 0.19% |
| Sep 22, 2025 | 5.10 | 5.10 | 5.10 | 5.14 | 5.10 | 0.19% |
| Sep 19, 2025 | 5.09 | 5.09 | 5.09 | 5.13 | 5.09 | -0.19% |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.14 | 5.10 | -0.19% |
| Sep 17, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.11 | -0.19% |
| Sep 16, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.11 | 0.39% |