Ashmore Emerging Markets Active Equity Fund Institutional Class (EMQIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.69
+0.01 (0.09%)
Feb 18, 2026, 8:05 AM EST
EMQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| 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% |
| Jan 21, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.66% |
| Jan 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.97% |
| Jan 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jan 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Jan 14, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Jan 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.68% |
| Jan 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.47% |
| Jan 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| Jan 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| Jan 7, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Jan 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% |
| Jan 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.70% |
| Jan 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2.88% |
| Dec 31, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Dec 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Dec 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |
| Dec 26, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| Dec 24, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.21% |
| Dec 23, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Dec 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.84% |
| Dec 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.28% |
| Dec 18, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.30% |
| Dec 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.38% |
| Dec 16, 2025 | 9.20 | 9.20 | 9.20 | 9.67 | 9.20 | -1.02% |
| Dec 15, 2025 | 9.30 | 9.30 | 9.30 | 9.77 | 9.30 | -0.81% |
| Dec 12, 2025 | 9.38 | 9.38 | 9.38 | 9.85 | 9.37 | -0.71% |
| Dec 11, 2025 | 9.44 | 9.44 | 9.44 | 9.92 | 9.44 | -0.50% |
| Dec 10, 2025 | 9.49 | 9.49 | 9.49 | 9.97 | 9.49 | 0.91% |
| Dec 9, 2025 | 9.40 | 9.40 | 9.40 | 9.88 | 9.40 | -0.20% |
| Dec 8, 2025 | 9.42 | 9.42 | 9.42 | 9.90 | 9.42 | 0.30% |
| Dec 5, 2025 | 9.39 | 9.39 | 9.39 | 9.87 | 9.39 | 0.30% |