Emerging Markets Equities M (EMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.11
-0.07 (-0.69%)
At close: Oct 15, 2026
EMRGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.69% |
| Oct 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.45% |
| Oct 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.90% |
| Oct 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Oct 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Oct 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -2.16% |
| Oct 7, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.84% |
| Oct 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.19% |
| Oct 5, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.93% |
| Oct 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Oct 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Sep 30, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Sep 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% |
| Sep 28, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.65% |
| Sep 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Sep 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.65% |
| Sep 23, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% |
| Sep 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Sep 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.18% |
| Sep 18, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.05% |
| Sep 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Sep 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Sep 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.86% |
| Sep 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.13% |
| Sep 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.02% |
| Sep 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% |
| Sep 9, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| Sep 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.03% |
| Sep 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Sep 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.32% |
| Sep 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.85% |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Aug 28, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Aug 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Aug 26, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% |
| Aug 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |
| Aug 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.41% |
| Aug 21, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.73% |
| Aug 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.07% |
| Aug 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.58% |
| Aug 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.57% |
| Aug 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Aug 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Aug 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.36% |
| Aug 12, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% |
| Aug 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Aug 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Aug 7, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Aug 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.28% |