Ashmore Emerging Markets Active Equity Fund Institutional Class (EMQIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.89
-0.09 (-0.90%)
Apr 2, 2026, 4:00 PM EST
EMQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.90% |
| Apr 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.73% |
| Mar 31, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.66% |
| Mar 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| Mar 27, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% |
| Mar 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.59% |
| Mar 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.31% |
| Mar 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% |
| Mar 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |
| Mar 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.79% |
| Mar 19, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% |
| Mar 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| Mar 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.79% |
| Mar 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.08% |
| Mar 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.21% |
| Mar 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.68% |
| Mar 10, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.67% |
| Mar 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Mar 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.17% |
| Mar 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.78% |
| Mar 4, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.02% |
| Mar 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -4.58% |
| Mar 2, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% |
| Feb 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.81% |
| Feb 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% |
| Feb 25, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.55% |
| Feb 24, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.67% |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Feb 20, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.03% |
| Feb 19, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.37% |
| Feb 18, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.75% |
| Feb 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Feb 13, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Feb 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.11% |
| Feb 11, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% |
| Feb 10, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Feb 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% |
| Feb 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.01% |
| Feb 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.88% |
| Feb 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Feb 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Feb 2, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.84% |
| Jan 30, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.65% |
| Jan 29, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% |
| Jan 28, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.40% |
| Jan 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.61% |
| Jan 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% |
| Jan 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.86% |