Ashmore Emerging Markets Active Eq Instl (EMQIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.83
-0.04 (-0.41%)
Sep 19, 2025, 4:00 PM EDT
EMQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Sep 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% |
| Sep 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| Sep 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.03% |
| Sep 15, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.31% |
| Sep 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| Sep 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.94% |
| Sep 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.53% |
| Sep 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% |
| Sep 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Sep 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.41% |
| Sep 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.11% |
| Sep 3, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Sep 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Aug 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Aug 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| Aug 27, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.43% |
| Aug 26, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.43% |
| Aug 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.32% |
| Aug 22, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.19% |
| Aug 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% |
| Aug 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.64% |
| Aug 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.53% |
| Aug 18, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.11% |
| Aug 15, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Aug 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.64% |
| Aug 13, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.18% |
| Aug 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.30% |
| Aug 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| Aug 8, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Aug 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.32% |
| Aug 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Aug 5, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.45% |
| Aug 1, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.21% |
| Jul 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.87% |
| Jul 30, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.33% |
| Jul 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% |
| Jul 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.43% |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| Jul 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.21% |
| Jul 23, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.75% |
| Jul 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.22% |
| Jul 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% |
| Jul 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.11% |
| Jul 17, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.44% |
| Jul 16, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.44% |
| Jul 15, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.56% |
| Jul 14, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Jul 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |