Ashmore Emerging Markets Active Equity Fund Institutional Class (EMQIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.76
-0.03 (-0.39%)
Apr 21, 2025, 8:00 PM EDT
EMQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.27% |
| Apr 22, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.42% |
| Apr 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.39% |
| Apr 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% |
| Apr 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.28% |
| Apr 15, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.77% |
| Apr 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% |
| Apr 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% |
| Apr 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.06% |
| Apr 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 5.91% |
| Apr 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.40% |
| Apr 7, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.77% |
| Apr 4, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -4.78% |
| Apr 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.97% |
| Apr 2, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.00% |
| Mar 31, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.86% |
| Mar 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.94% |
| Mar 27, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Mar 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| Mar 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% |
| Mar 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% |
| Mar 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Mar 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% |
| Mar 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Mar 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% |
| Mar 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.34% |
| Mar 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.86% |
| Mar 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.86% |
| Mar 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.99% |
| Mar 11, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.62% |
| Mar 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.55% |
| Mar 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| Mar 6, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.36% |
| Mar 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.74% |
| Mar 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% |
| Mar 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% |
| Feb 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.99% |
| Feb 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.17% |
| Feb 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.34% |
| Feb 25, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Feb 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.26% |
| Feb 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% |
| Feb 20, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Feb 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Feb 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% |
| Feb 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% |
| Feb 13, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |
| Feb 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Feb 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |