Ashmore Emerging Markets Active Equity Fund Class A (EMQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.88
+0.10 (1.29%)
Apr 24, 2025, 8:05 AM EDT
EMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Apr 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.29% |
| Apr 22, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.57% |
| Apr 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.39% |
| Apr 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.92% |
| Apr 16, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% |
| Apr 15, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% |
| Apr 14, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.32% |
| Apr 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.72% |
| Apr 10, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.08% |
| Apr 9, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 5.83% |
| Apr 8, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.30% |
| Apr 7, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.81% |
| Apr 4, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.71% |
| Apr 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.00% |
| Apr 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Apr 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.88% |
| Mar 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% |
| Mar 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% |
| Mar 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Mar 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Mar 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Mar 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Mar 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Mar 20, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.24% |
| Mar 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Mar 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.36% |
| Mar 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% |
| Mar 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.75% |
| Mar 13, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.75% |
| Mar 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.88% |
| Mar 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Mar 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.46% |
| Mar 7, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Mar 6, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Mar 5, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.78% |
| Mar 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% |
| Mar 3, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.76% |
| Feb 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% |
| Feb 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.20% |
| Feb 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% |
| Feb 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Feb 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.17% |
| Feb 21, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% |
| Feb 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% |
| Feb 19, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| Feb 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% |
| Feb 14, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.11% |
| Feb 13, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.87% |
| Feb 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |