Ashmore Emerging Markets Active Eq C (EMQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.42
0.00 (0.00%)
Sep 19, 2025, 4:00 PM EDT
EMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% |
| Sep 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% |
| Sep 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.97% |
| Sep 15, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Sep 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.54% |
| Sep 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% |
| Sep 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% |
| Sep 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.00% |
| Sep 8, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.45% |
| Sep 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.25% |
| Sep 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Sep 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Sep 2, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Aug 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% |
| Aug 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| Aug 27, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.45% |
| Aug 26, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Aug 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.25% |
| Aug 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Aug 20, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.67% |
| Aug 19, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.56% |
| Aug 18, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% |
| Aug 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Aug 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% |
| Aug 13, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.12% |
| Aug 12, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.37% |
| Aug 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.45% |
| Aug 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Aug 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.26% |
| Aug 6, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Aug 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| Aug 4, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.40% |
| Aug 1, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.27% |
| Jul 31, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% |
| Jul 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| Jul 29, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% |
| Jul 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% |
| Jul 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% |
| Jul 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% |
| Jul 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% |
| Jul 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Jul 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% |
| Jul 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| Jul 17, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Jul 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.35% |
| Jul 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.58% |
| Jul 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Jul 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% |
| Jul 10, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% |