Emerging Markets Equities M (EMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.59
+0.06 (0.57%)
At close: Aug 26, 2026
EMRGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% |
| Jul 31, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.07% |
| Jul 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3.27% |
| Jul 29, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.76% |
| Jul 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.83% |
| Jul 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Jul 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.69% |
| Jul 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% |
| Jul 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% |
| Jul 21, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.63% |
| Jul 20, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.51% |
| Jul 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.91% |
| Jul 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.97% |
| Jul 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.01% |
| Jul 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Jul 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.65% |
| Jul 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Jul 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Jul 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Jul 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.65% |
| Jul 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.80% |
| Jul 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.34% |
| Jul 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% |
| Jun 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% |
| Jun 29, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Jun 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% |
| Jun 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% |
| Jun 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% |
| Jun 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.12% |
| Jun 22, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.76% |
| Jun 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.35% |
| Jun 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% |