Ashmore Emerging Markets Active Equity Fund Class A (EMQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.77
-0.09 (-0.91%)
Apr 2, 2026, 4:00 PM EST
EMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | - | -0.91% |
| Apr 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.75% |
| Mar 31, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.68% |
| Mar 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.42% |
| Mar 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.03% |
| Mar 26, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.62% |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.33% |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Mar 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% |
| Mar 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.81% |
| Mar 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.09% |
| Mar 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.18% |
| Mar 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.59% |
| Mar 16, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.81% |
| Mar 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.00% |
| Mar 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.24% |
| Mar 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.69% |
| Mar 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.60% |
| Mar 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% |
| Mar 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.18% |
| Mar 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.79% |
| Mar 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.94% |
| Mar 3, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -4.63% |
| Mar 2, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% |
| Feb 27, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% |
| Feb 26, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.27% |
| Feb 25, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.47% |
| Feb 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.69% |
| Feb 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.37% |
| Feb 20, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.04% |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% |
| Feb 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.76% |
| Feb 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Feb 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Feb 12, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.12% |
| Feb 11, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Feb 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Feb 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.95% |
| Feb 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.94% |
| Feb 5, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% |
| Feb 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| Feb 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.85% |
| Jan 30, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.67% |
| Jan 29, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% |
| Jan 28, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.42% |
| Jan 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.63% |
| Jan 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% |
| Jan 23, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% |
| Jan 22, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.78% |