Ashmore Emerging Markets Active Eq A (EMQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.72
-0.04 (-0.41%)
Sep 19, 2025, 4:00 PM EDT
EMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Sep 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Sep 17, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% |
| Sep 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% |
| Sep 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Sep 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.53% |
| Sep 11, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.06% |
| Sep 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Sep 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.97% |
| Sep 8, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.43% |
| Sep 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.31% |
| Sep 4, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Sep 3, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Sep 2, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
| Aug 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Aug 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% |
| Aug 27, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.43% |
| Aug 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% |
| Aug 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Aug 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.20% |
| Aug 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.65% |
| Aug 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.43% |
| Aug 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.22% |
| Aug 15, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% |
| Aug 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.75% |
| Aug 13, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.19% |
| Aug 12, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.32% |
| Aug 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% |
| Aug 8, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Aug 7, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.22% |
| Aug 6, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Aug 5, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.33% |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% |
| Aug 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.22% |
| Jul 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.99% |
| Jul 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% |
| Jul 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% |
| Jul 28, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% |
| Jul 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% |
| Jul 24, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% |
| Jul 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.66% |
| Jul 22, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Jul 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Jul 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.22% |
| Jul 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.45% |
| Jul 16, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.45% |
| Jul 15, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% |
| Jul 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |