Emerging Markets Equities M (EMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.14
+0.02 (0.20%)
At close: Jul 8, 2026
EMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.97% |
| Jun 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.90% |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.67% |
| Jun 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.21% |
| Jun 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.36% |
| Jun 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.92% |
| Jun 5, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -4.75% |
| Jun 4, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.39% |
| Jun 3, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% |
| Jun 2, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.58% |
| Jun 1, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.07% |
| May 29, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| May 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| May 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.49% |
| May 26, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.82% |
| May 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% |
| May 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.95% |
| May 20, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| May 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.53% |
| May 18, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.58% |
| May 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.30% |
| May 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| May 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% |
| May 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| May 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.80% |
| May 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% |
| May 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3.51% |
| May 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| May 4, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.22% |
| May 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Apr 30, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Apr 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Apr 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |